Johnson & Johnson (BVMF:JNJB34)
Brazil · Delayed Price · Currency is BRL 87.40
+0.64 (0.74%)
Last updated: Oct 8, 2026, 5:05 PM GMT-3
BVMF:JNJB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 87.63 | 87.63 | 84.18 | 87.40 | 87.40 | 0.74% | 9,893 |
| Oct 7, 2026 | 85.00 | 86.84 | 85.00 | 86.76 | 86.76 | 2.35% | 17,007 |
| Oct 6, 2026 | 85.12 | 85.12 | 83.32 | 84.77 | 84.77 | 0.56% | 10,411 |
| Oct 5, 2026 | 88.70 | 88.70 | 84.00 | 84.30 | 84.30 | -5.45% | 25,782 |
| Oct 2, 2026 | 90.90 | 90.90 | 88.73 | 89.16 | 89.16 | -1.57% | 7,197 |
| Oct 1, 2026 | 92.11 | 92.11 | 90.00 | 90.58 | 90.58 | -0.67% | 4,318 |
| Sep 30, 2026 | 91.67 | 92.59 | 91.19 | 91.19 | 91.19 | -2.02% | 14,981 |
| Sep 29, 2026 | 92.58 | 94.38 | 92.23 | 93.07 | 93.07 | -1.41% | 4,387 |
| Sep 28, 2026 | 92.67 | 95.00 | 92.67 | 94.40 | 94.40 | 0.22% | 5,045 |
| Sep 25, 2026 | 93.90 | 94.19 | 93.24 | 94.19 | 94.19 | -0.59% | 5,054 |
| Sep 24, 2026 | 92.50 | 94.75 | 92.50 | 94.75 | 94.75 | 2.91% | 5,852 |
| Sep 23, 2026 | 92.64 | 93.49 | 91.72 | 92.07 | 92.07 | 0.95% | 4,379 |
| Sep 22, 2026 | 92.29 | 92.48 | 90.52 | 91.20 | 91.20 | -0.19% | 5,989 |
| Sep 21, 2026 | 91.50 | 93.08 | 91.37 | 91.37 | 91.37 | -0.14% | 4,930 |
| Sep 18, 2026 | 93.03 | 93.30 | 91.50 | 91.50 | 91.50 | -0.65% | 4,571 |
| Sep 17, 2026 | 92.61 | 92.79 | 91.69 | 92.10 | 92.10 | 0.45% | 8,800 |
| Sep 16, 2026 | 92.08 | 92.25 | 91.46 | 91.69 | 91.69 | 0.58% | 2,675 |
| Sep 15, 2026 | 91.64 | 91.64 | 89.45 | 91.16 | 91.16 | 0.18% | 9,312 |
| Sep 14, 2026 | 91.47 | 93.50 | 91.00 | 91.00 | 91.00 | 0.49% | 9,151 |
| Sep 11, 2026 | 91.76 | 91.76 | 90.30 | 90.56 | 90.56 | -0.32% | 2,176 |
| Sep 10, 2026 | 91.40 | 93.09 | 90.18 | 90.85 | 90.85 | -0.60% | 5,883 |
| Sep 9, 2026 | 91.46 | 91.69 | 90.59 | 91.40 | 91.40 | 0.61% | 3,130 |
| Sep 8, 2026 | 93.75 | 93.75 | 90.70 | 90.85 | 90.85 | -3.30% | 7,569 |
| Sep 4, 2026 | 95.34 | 95.34 | 93.94 | 93.95 | 93.95 | -0.47% | 20,631 |
| Sep 3, 2026 | 94.34 | 94.83 | 93.00 | 94.39 | 94.39 | 1.07% | 3,871 |
| Sep 2, 2026 | 93.28 | 96.19 | 93.11 | 93.39 | 93.39 | 0.64% | 7,825 |
| Sep 1, 2026 | 93.32 | 93.99 | 91.76 | 92.80 | 92.80 | 0.44% | 62,185 |
| Aug 31, 2026 | 92.36 | 92.57 | 91.64 | 92.39 | 92.39 | 0.03% | 2,823 |
| Aug 28, 2026 | 91.37 | 92.89 | 91.37 | 92.36 | 92.36 | 1.12% | 5,902 |
| Aug 27, 2026 | 92.59 | 92.59 | 90.71 | 91.34 | 91.34 | -1.57% | 4,414 |
| Aug 26, 2026 | 96.00 | 96.00 | 92.59 | 92.80 | 92.80 | -0.98% | 2,402 |
| Aug 25, 2026 | 95.00 | 95.00 | 93.17 | 93.72 | 93.72 | -0.39% | 1,909 |
| Aug 24, 2026 | 95.30 | 95.30 | 92.84 | 94.39 | 94.09 | 0.73% | 15,206 |
| Aug 21, 2026 | 93.60 | 93.91 | 92.39 | 93.71 | 93.41 | 0.12% | 4,812 |
| Aug 20, 2026 | 94.99 | 94.99 | 92.70 | 93.60 | 93.30 | -0.33% | 14,038 |
| Aug 19, 2026 | 94.86 | 95.08 | 93.16 | 93.91 | 93.61 | 0.04% | 6,026 |
| Aug 18, 2026 | 92.00 | 94.40 | 91.99 | 93.87 | 93.57 | 4.30% | 12,822 |
| Aug 17, 2026 | 89.01 | 91.35 | 89.01 | 90.00 | 89.71 | 1.11% | 5,436 |
| Aug 14, 2026 | 91.00 | 91.23 | 89.01 | 89.01 | 88.73 | -1.90% | 7,283 |
| Aug 13, 2026 | 90.50 | 90.73 | 89.82 | 90.73 | 90.44 | 1.26% | 4,105 |
| Aug 12, 2026 | 88.97 | 90.19 | 88.03 | 89.60 | 89.32 | 0.71% | 4,493 |
| Aug 11, 2026 | 88.21 | 89.99 | 88.21 | 88.97 | 88.69 | 0.87% | 5,449 |
| Aug 10, 2026 | 88.61 | 88.93 | 87.66 | 88.20 | 87.92 | 0.54% | 11,051 |
| Aug 7, 2026 | 88.04 | 88.04 | 86.55 | 87.73 | 87.45 | 0.65% | 7,936 |
| Aug 6, 2026 | 88.69 | 88.95 | 86.50 | 87.16 | 86.88 | -0.83% | 7,471 |
| Aug 5, 2026 | 87.86 | 88.50 | 86.94 | 87.89 | 87.61 | 1.35% | 6,478 |
| Aug 4, 2026 | 86.10 | 87.12 | 85.15 | 86.72 | 86.44 | 0.01% | 9,617 |
| Aug 3, 2026 | 87.20 | 87.42 | 84.71 | 86.71 | 86.43 | -0.46% | 8,151 |
| Jul 31, 2026 | 87.03 | 87.38 | 86.80 | 87.11 | 86.83 | -0.18% | 7,260 |
| Jul 30, 2026 | 88.51 | 88.51 | 86.03 | 87.27 | 86.99 | -3.07% | 8,949 |