Johnson & Johnson (BVMF:JNJB34)
Brazil · Delayed Price · Currency is BRL 68.08
+0.66 (0.98%)
At close: Oct 8, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 67.98 | 70.30 | 67.98 | 69.66 | 69.66 | 2.32% | 6,640 |
| Oct 9, 2025 | 67.66 | 68.58 | 67.23 | 68.08 | 68.08 | 0.98% | 3,285 |
| Oct 8, 2025 | 67.00 | 67.78 | 67.00 | 67.42 | 67.42 | 0.67% | 12,866 |
| Oct 7, 2025 | 65.87 | 67.30 | 64.98 | 66.97 | 66.97 | 0.90% | 3,031 |
| Oct 6, 2025 | 67.56 | 67.56 | 66.29 | 66.37 | 66.37 | -0.78% | 2,596 |
| Oct 3, 2025 | 65.97 | 67.67 | 65.97 | 66.89 | 66.89 | 1.39% | 4,136 |
| Oct 2, 2025 | 64.48 | 66.50 | 64.48 | 65.97 | 65.97 | 0.26% | 6,347 |
| Oct 1, 2025 | 65.95 | 66.10 | 65.32 | 65.80 | 65.80 | 0.12% | 3,293 |
| Sep 30, 2025 | 63.51 | 65.93 | 63.51 | 65.72 | 65.72 | 2.32% | 12,774 |
| Sep 29, 2025 | 63.93 | 64.36 | 63.62 | 64.23 | 64.23 | 0.47% | 2,906 |
| Sep 26, 2025 | 64.09 | 64.09 | 63.44 | 63.93 | 63.93 | 0.68% | 944 |
| Sep 25, 2025 | 62.51 | 63.50 | 62.51 | 63.50 | 63.50 | 1.57% | 1,734 |
| Sep 24, 2025 | 62.13 | 62.70 | 62.13 | 62.52 | 62.52 | 1.15% | 1,755 |
| Sep 23, 2025 | 62.08 | 62.68 | 61.81 | 61.81 | 61.81 | -1.87% | 2,319 |
| Sep 22, 2025 | 62.34 | 62.99 | 61.82 | 62.99 | 62.99 | 1.04% | 2,557 |
| Sep 19, 2025 | 62.40 | 62.78 | 61.72 | 62.34 | 62.34 | 0.06% | 1,251 |
| Sep 18, 2025 | 62.96 | 62.96 | 61.56 | 62.30 | 62.30 | -0.05% | 1,573 |
| Sep 17, 2025 | 63.20 | 63.20 | 62.16 | 62.33 | 62.33 | -0.30% | 896 |
| Sep 16, 2025 | 62.73 | 62.92 | 62.07 | 62.52 | 62.52 | -0.33% | 2,165 |
| Sep 15, 2025 | 63.36 | 63.48 | 62.64 | 62.73 | 62.73 | -0.99% | 2,526 |
| Sep 12, 2025 | 64.00 | 64.03 | 63.30 | 63.36 | 63.36 | -1.09% | 1,206 |
| Sep 11, 2025 | 62.97 | 64.20 | 62.97 | 64.06 | 64.06 | 1.51% | 3,931 |
| Sep 10, 2025 | 64.20 | 64.20 | 62.64 | 63.11 | 63.11 | -1.33% | 1,571 |
| Sep 9, 2025 | 64.01 | 64.42 | 63.74 | 63.96 | 63.96 | -0.06% | 3,720 |
| Sep 8, 2025 | 64.98 | 64.98 | 63.99 | 64.00 | 64.00 | -0.03% | 1,229 |
| Sep 5, 2025 | 64.99 | 64.99 | 63.70 | 64.02 | 64.02 | -0.93% | 2,390 |
| Sep 4, 2025 | 64.25 | 64.95 | 64.25 | 64.62 | 64.62 | 0.28% | 1,844 |
| Sep 3, 2025 | 64.73 | 64.74 | 64.06 | 64.44 | 64.44 | -0.63% | 1,950 |
| Sep 2, 2025 | 64.11 | 65.00 | 64.11 | 64.85 | 64.85 | 1.15% | 3,272 |
| Sep 1, 2025 | 64.44 | 64.90 | 64.09 | 64.11 | 64.11 | 0.49% | 1,482 |
| Aug 29, 2025 | 62.88 | 64.08 | 62.88 | 63.80 | 63.80 | 1.13% | 10,375 |
| Aug 28, 2025 | 63.85 | 63.98 | 62.97 | 63.09 | 63.09 | -0.90% | 3,562 |
| Aug 27, 2025 | 63.73 | 64.40 | 63.66 | 63.66 | 63.66 | -0.11% | 1,744 |
| Aug 26, 2025 | 64.28 | 64.28 | 63.40 | 63.73 | 63.73 | -0.78% | 2,407 |
| Aug 25, 2025 | 63.85 | 65.00 | 63.85 | 64.23 | 63.75 | -1.18% | 4,739 |
| Aug 22, 2025 | 65.34 | 66.01 | 64.09 | 65.00 | 64.68 | -0.52% | 6,397 |
| Aug 21, 2025 | 63.87 | 65.79 | 63.87 | 65.34 | 65.02 | 0.25% | 3,072 |
| Aug 20, 2025 | 65.43 | 65.76 | 64.85 | 65.18 | 64.86 | 0.31% | 2,694 |
| Aug 19, 2025 | 63.61 | 65.15 | 63.61 | 64.98 | 64.66 | 2.14% | 3,524 |
| Aug 18, 2025 | 63.46 | 64.07 | 63.38 | 63.62 | 63.31 | 0.25% | 1,598 |
| Aug 15, 2025 | 61.74 | 63.70 | 61.74 | 63.46 | 63.15 | 0.73% | 2,500 |
| Aug 14, 2025 | 62.90 | 63.55 | 62.30 | 63.00 | 62.69 | 0.77% | 6,218 |
| Aug 13, 2025 | 62.20 | 62.76 | 62.11 | 62.52 | 62.21 | 1.07% | 1,609 |
| Aug 12, 2025 | 62.95 | 62.96 | 61.74 | 61.86 | 61.56 | -1.75% | 5,142 |
| Aug 11, 2025 | 62.99 | 63.30 | 62.77 | 62.96 | 62.65 | -0.06% | 2,293 |
| Aug 8, 2025 | 61.80 | 63.00 | 61.80 | 63.00 | 62.69 | 2.12% | 3,244 |
| Aug 7, 2025 | 62.79 | 62.79 | 61.69 | 61.69 | 61.39 | -0.76% | 1,571 |
| Aug 6, 2025 | 62.25 | 62.87 | 61.80 | 62.16 | 61.85 | -0.14% | 1,655 |
| Aug 5, 2025 | 62.36 | 62.90 | 62.20 | 62.25 | 61.94 | -0.38% | 1,613 |
| Aug 4, 2025 | 60.80 | 62.62 | 60.80 | 62.49 | 62.18 | 1.46% | 3,083 |