Johnson & Johnson (BVMF:JNJB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
63.73
-0.50 (-0.78%)
At close: Aug 25, 2025

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202563.8563.9862.9763.09--0.90%4,309
Aug 27, 202563.7364.4063.6663.66--0.11%1,744
Aug 26, 202564.2864.2863.4063.73--0.78%2,407
Aug 25, 202563.8565.0063.8564.23--1.18%4,739
Aug 22, 202565.3466.0164.0965.00--0.52%6,398
Aug 21, 202563.8765.7963.8765.34-0.25%3,072
Aug 20, 202565.4365.7664.8565.18-0.31%2,694
Aug 19, 202563.6165.1563.6164.98-2.14%3,524
Aug 18, 202563.4664.0763.3863.62-0.25%1,603
Aug 15, 202561.7463.7061.7463.46-0.73%2,500
Aug 14, 202562.9063.5562.3063.00-0.77%6,218
Aug 13, 202562.2062.7662.1162.52-1.07%1,609
Aug 12, 202562.9562.9661.7461.86--1.75%5,151
Aug 11, 202562.9963.3062.7762.96--0.06%2,293
Aug 8, 202561.8063.0061.8063.00-2.12%3,260
Aug 7, 202562.7962.7961.6961.69--0.76%1,571
Aug 6, 202562.2562.8761.8062.16--0.14%1,668
Aug 5, 202562.3662.9062.2062.25--0.38%1,819
Aug 4, 202560.8062.6260.8062.49-1.46%3,093
Aug 1, 202561.1461.9960.9861.59-0.64%3,174
Jul 31, 202562.5662.5661.2061.20--1.10%1,099
Jul 30, 202562.0963.0461.8861.88--0.34%3,329
Jul 29, 202561.7062.6861.5662.09-0.49%3,143
Jul 28, 202561.3462.5861.3461.79--1.29%1,271
Jul 25, 202562.0062.6061.8162.60-0.64%4,373
Jul 24, 202561.9762.5661.9762.20-0.37%3,941
Jul 23, 202562.4262.5061.7461.97--0.18%2,876
Jul 22, 202561.3062.3060.9062.08-2.12%2,383
Jul 21, 202560.9961.1560.4960.79-0.02%1,588
Jul 18, 202560.0561.1060.0560.78-0.78%2,810
Jul 17, 202560.7861.3760.0960.31--0.92%4,051
Jul 16, 202558.4061.6858.4060.87-5.46%7,833
Jul 15, 202557.4258.2557.3057.72--0.86%2,098
Jul 14, 202557.7758.4057.6058.22-0.78%3,774
Jul 11, 202558.0058.5457.6457.77--0.91%4,159
Jul 10, 202557.6158.9057.5658.30-2.44%8,282
Jul 9, 202556.9557.0756.4156.91-1.10%3,939
Jul 8, 202556.8956.9556.2256.29--0.37%1,494
Jul 7, 202556.4056.8556.3056.50-0.44%2,754
Jul 4, 202556.6056.6055.5056.25--0.34%621
Jul 3, 202556.6756.6755.9956.44-0.61%4,513
Jul 2, 202557.1057.1056.0056.10--0.83%1,441
Jul 1, 202555.7157.3055.1856.57-2.57%7,145
Jun 30, 202556.0056.0054.9055.15--0.63%2,911
Jun 27, 202556.0156.0155.1455.50-0.09%1,987
Jun 26, 202556.3356.4355.4555.45--1.56%4,713
Jun 25, 202555.4156.6955.4156.33-0.79%6,916
Jun 24, 202555.7056.1455.3555.89-1.25%5,230
Jun 23, 202555.6955.6954.9155.20--0.90%1,248
Jun 20, 202555.0155.7054.6955.70-0.67%2,689