Johnson & Johnson (BVMF:JNJB34)
Brazil · Delayed Price · Currency is BRL 61.20
-0.68 (-1.10%)
At close: Jul 31, 2025, 4:55 PM GMT-3
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.14 | 61.99 | 60.98 | 61.59 | - | 0.64% | 3,174 |
| Jul 31, 2025 | 62.56 | 62.56 | 61.20 | 61.20 | - | -1.10% | 1,099 |
| Jul 30, 2025 | 62.09 | 63.04 | 61.88 | 61.88 | - | -0.34% | 3,329 |
| Jul 29, 2025 | 61.70 | 62.68 | 61.56 | 62.09 | - | 0.49% | 3,143 |
| Jul 28, 2025 | 61.34 | 62.58 | 61.34 | 61.79 | - | -1.29% | 1,271 |
| Jul 25, 2025 | 62.00 | 62.60 | 61.81 | 62.60 | - | 0.64% | 4,373 |
| Jul 24, 2025 | 61.97 | 62.56 | 61.97 | 62.20 | - | 0.37% | 3,941 |
| Jul 23, 2025 | 62.42 | 62.50 | 61.74 | 61.97 | - | -0.18% | 2,876 |
| Jul 22, 2025 | 61.30 | 62.30 | 60.90 | 62.08 | - | 2.12% | 2,383 |
| Jul 21, 2025 | 60.99 | 61.15 | 60.49 | 60.79 | - | 0.02% | 1,588 |
| Jul 18, 2025 | 60.05 | 61.10 | 60.05 | 60.78 | - | 0.78% | 2,810 |
| Jul 17, 2025 | 60.78 | 61.37 | 60.09 | 60.31 | - | -0.92% | 4,051 |
| Jul 16, 2025 | 58.40 | 61.68 | 58.40 | 60.87 | - | 5.46% | 7,833 |
| Jul 15, 2025 | 57.42 | 58.25 | 57.30 | 57.72 | - | -0.86% | 2,098 |
| Jul 14, 2025 | 57.77 | 58.40 | 57.60 | 58.22 | - | 0.78% | 3,774 |
| Jul 11, 2025 | 58.00 | 58.54 | 57.64 | 57.77 | - | -0.91% | 4,159 |
| Jul 10, 2025 | 57.61 | 58.90 | 57.56 | 58.30 | - | 2.44% | 8,282 |
| Jul 9, 2025 | 56.95 | 57.07 | 56.41 | 56.91 | - | 1.10% | 3,939 |
| Jul 8, 2025 | 56.89 | 56.95 | 56.22 | 56.29 | - | -0.37% | 1,494 |
| Jul 7, 2025 | 56.40 | 56.85 | 56.30 | 56.50 | - | 0.44% | 2,754 |
| Jul 4, 2025 | 56.60 | 56.60 | 55.50 | 56.25 | - | -0.34% | 621 |
| Jul 3, 2025 | 56.67 | 56.67 | 55.99 | 56.44 | - | 0.61% | 4,513 |
| Jul 2, 2025 | 57.10 | 57.10 | 56.00 | 56.10 | - | -0.83% | 1,441 |
| Jul 1, 2025 | 55.71 | 57.30 | 55.18 | 56.57 | - | 2.57% | 7,145 |
| Jun 30, 2025 | 56.00 | 56.00 | 54.90 | 55.15 | - | -0.63% | 2,911 |
| Jun 27, 2025 | 56.01 | 56.01 | 55.14 | 55.50 | - | 0.09% | 1,987 |
| Jun 26, 2025 | 56.33 | 56.43 | 55.45 | 55.45 | - | -1.56% | 4,713 |
| Jun 25, 2025 | 55.41 | 56.69 | 55.41 | 56.33 | - | 0.79% | 6,916 |
| Jun 24, 2025 | 55.70 | 56.14 | 55.35 | 55.89 | - | 1.25% | 5,230 |
| Jun 23, 2025 | 55.69 | 55.69 | 54.91 | 55.20 | - | -0.90% | 1,248 |
| Jun 20, 2025 | 55.01 | 55.70 | 54.69 | 55.70 | - | 0.67% | 2,689 |
| Jun 18, 2025 | 56.55 | 56.69 | 55.15 | 55.33 | - | -1.58% | 3,713 |
| Jun 17, 2025 | 56.55 | 56.59 | 55.85 | 56.22 | - | -0.65% | 2,959 |
| Jun 16, 2025 | 57.84 | 57.84 | 56.56 | 56.59 | - | -2.16% | 3,938 |
| Jun 13, 2025 | 58.00 | 58.50 | 57.75 | 57.84 | - | 0.31% | 1,495 |
| Jun 12, 2025 | 57.02 | 57.81 | 57.02 | 57.66 | - | 0.54% | 1,550 |
| Jun 11, 2025 | 58.40 | 58.40 | 57.19 | 57.35 | - | -0.88% | 1,319 |
| Jun 10, 2025 | 57.75 | 58.36 | 57.21 | 57.86 | - | 1.21% | 2,174 |
| Jun 9, 2025 | 57.01 | 58.01 | 57.01 | 57.17 | - | -0.31% | 2,695 |
| Jun 6, 2025 | 57.50 | 58.19 | 57.24 | 57.35 | - | -0.30% | 1,909 |
| Jun 5, 2025 | 58.20 | 58.20 | 57.01 | 57.52 | - | -0.17% | 1,577 |
| Jun 4, 2025 | 58.00 | 58.19 | 57.62 | 57.62 | - | -0.24% | 1,701 |
| Jun 3, 2025 | 58.66 | 58.95 | 57.76 | 57.76 | - | -1.52% | 1,654 |
| Jun 2, 2025 | 59.16 | 59.16 | 57.59 | 58.65 | - | -0.86% | 5,229 |
| May 30, 2025 | 57.50 | 59.23 | 57.50 | 59.16 | - | 2.89% | 6,527 |
| May 29, 2025 | 57.83 | 58.19 | 57.10 | 57.50 | - | -0.57% | 16,046 |
| May 28, 2025 | 56.59 | 58.19 | 56.59 | 57.83 | - | 0.14% | 4,404 |
| May 27, 2025 | 57.55 | 58.03 | 57.36 | 57.75 | - | 0.36% | 3,007 |
| May 26, 2025 | 57.81 | 57.81 | 57.41 | 57.54 | - | -0.47% | 1,284 |
| May 23, 2025 | 58.26 | 58.49 | 57.55 | 57.81 | - | 0.49% | 6,579 |