São Paulo - Delayed Quote BRL

Johnson & Johnson (JNJB34.SA)

58.54

-0.22

(-0.37%)

At close: 5:05:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	59.35	59.35	58.00	58.54	58.54	14,376
Apr 23, 2025	60.00	60.00	58.67	58.76	58.76	2,209
Apr 22, 2025	59.73	61.09	59.68	60.04	60.04	17,617
Apr 17, 2025	60.06	61.76	60.05	60.95	60.95	3,558
Apr 16, 2025	60.18	61.00	59.79	60.05	60.05	6,611
Apr 15, 2025	60.99	60.99	59.47	60.18	60.18	2,129
Apr 14, 2025	59.69	60.39	59.00	59.89	59.89	2,550
Apr 11, 2025	58.75	59.65	58.17	59.21	59.21	1,655
Apr 10, 2025	59.39	59.40	57.58	58.16	58.16	2,619
Apr 9, 2025	57.96	60.00	57.40	58.25	58.25	5,927
Apr 8, 2025	60.00	60.80	59.15	59.15	59.15	4,291
Apr 7, 2025	59.66	59.66	57.87	58.54	58.54	4,950
Apr 4, 2025	60.64	61.52	59.67	59.67	59.67	26,234
Apr 3, 2025	59.00	60.17	58.89	60.02	60.02	6,489
Apr 2, 2025	58.50	59.23	57.90	58.73	58.73	6,109
Apr 1, 2025	62.27	62.27	58.11	58.11	58.11	16,058
Mar 31, 2025	62.80	63.60	62.80	63.29	63.29	4,317
Mar 28, 2025	63.10	63.15	62.62	62.79	62.79	1,614
Mar 27, 2025	62.10	62.68	62.10	62.65	62.65	3,325
Mar 26, 2025	61.64	61.99	61.20	61.82	61.82	1,648
Mar 25, 2025	62.03	62.69	61.04	61.04	61.04	6,142
Mar 24, 2025	62.64	62.81	62.25	62.81	62.81	4,697
Mar 21, 2025	61.97	62.50	61.83	62.21	62.21	22,919
Mar 20, 2025	61.30	61.97	61.09	61.97	61.97	1,043
Mar 19, 2025	62.26	62.40	61.22	61.30	61.30	2,210
Mar 18, 2025	61.23	62.50	61.05	62.01	62.01	2,230
Mar 17, 2025	62.20	62.20	61.33	61.33	61.33	8,914
Mar 14, 2025	62.70	62.70	61.80	62.20	62.20	1,599
Mar 13, 2025	62.94	63.78	62.76	62.76	62.76	1,811
Mar 12, 2025	64.00	64.00	62.99	62.99	62.99	2,725
Mar 11, 2025	65.84	65.84	64.14	64.30	64.30	4,661
Mar 10, 2025	64.85	65.90	64.75	65.51	65.51	5,212
Mar 7, 2025	63.50	64.89	63.38	64.85	64.85	6,266
Mar 6, 2025	62.49	63.69	62.49	63.50	63.50	2,488
Mar 5, 2025	64.52	64.52	63.15	63.15	63.15	14,652
Feb 28, 2025	64.13	64.75	63.62	64.52	64.52	1,446
Feb 27, 2025	63.03	63.75	62.86	63.49	63.49	3,304
Feb 26, 2025	63.81	63.81	62.82	63.03	63.03	17,032
Feb 25, 2025	63.00	63.81	62.94	63.81	63.81	3,791
Feb 24, 2025	62.49	63.07	61.65	62.91	62.91	5,579
Feb 21, 2025	59.98	62.38	59.98	61.91	61.91	8,750
Feb 20, 2025	60.16	60.65	59.75	60.46	60.46	3,125
Feb 19, 2025	58.31	60.21	58.31	60.16	60.16	5,333
Feb 18, 2025	58.30	58.97	58.30	58.71	58.71	9,360
Feb 17, 2025	59.31	59.31	59.31	59.31	59.31	-
Feb 14, 2025	60.74	60.74	59.07	59.31	59.31	2,202
Feb 13, 2025	59.50	60.74	59.50	60.41	60.41	3,424
Feb 12, 2025	59.87	59.87	59.15	59.62	59.62	5,498
Feb 11, 2025	59.90	60.00	59.35	59.87	59.87	2,991
Feb 10, 2025	59.12	59.45	58.66	59.35	59.35	766
Feb 7, 2025	58.90	59.48	58.55	59.43	59.43	2,206
Feb 6, 2025	58.86	59.94	58.67	58.67	58.67	38,144
Feb 5, 2025	58.86	59.75	58.86	59.63	59.63	1,458
Feb 4, 2025	58.75	59.33	58.61	58.85	58.85	4,486
Feb 3, 2025	59.41	59.75	58.75	59.05	59.05	16,506
Jan 31, 2025	59.41	59.51	58.80	59.41	59.41	4,910
Jan 30, 2025	59.18	60.40	59.18	59.82	59.82	2,959
Jan 29, 2025	58.86	59.40	58.39	59.17	59.17	3,272
Jan 28, 2025	60.46	60.46	58.76	58.87	58.87	2,331
Jan 27, 2025	58.24	60.30	58.09	59.95	59.95	6,966
Jan 24, 2025	58.00	58.07	57.23	58.00	58.00	1,134
Jan 23, 2025	57.66	58.40	57.26	57.93	57.93	108,705
Jan 22, 2025	59.00	59.00	56.40	57.07	57.07	7,628
Jan 21, 2025	59.12	59.86	59.12	59.50	59.50	9,385
Jan 20, 2025	59.80	59.81	58.66	59.12	59.12	1,555
Jan 17, 2025	59.52	59.87	59.07	59.43	59.43	2,284
Jan 16, 2025	57.95	59.60	57.95	59.52	59.52	98,478
Jan 15, 2025	58.46	58.69	57.85	57.95	57.95	21,345
Jan 14, 2025	58.63	58.69	57.69	58.24	58.24	1,999
Jan 13, 2025	58.39	58.80	57.58	58.63	58.63	20,319
Jan 10, 2025	58.30	58.37	57.40	57.84	57.84	16,434
Jan 9, 2025	57.70	58.32	57.65	58.30	58.30	2,978
Jan 8, 2025	59.98	59.98	57.75	57.79	57.79	1,622
Jan 7, 2025	58.46	59.74	57.65	59.48	59.48	11,175
Jan 6, 2025	60.24	60.24	58.06	58.46	58.46	8,639
Jan 3, 2025	59.16	59.84	58.93	59.84	59.84	3,906
Jan 2, 2025	59.99	60.23	59.01	59.15	59.15	7,777
Dec 30, 2024	60.60	60.60	58.83	59.31	59.31	3,553
Dec 27, 2024	59.98	60.61	59.53	60.60	60.60	1,955
Dec 26, 2024	60.15	60.35	59.64	59.98	59.98	14,702
Dec 23, 2024	58.89	60.12	58.88	60.12	60.12	5,036
Dec 20, 2024	58.68	59.15	57.82	58.88	58.88	5,721
Dec 19, 2024	60.81	60.83	58.68	58.68	58.68	9,703
Dec 18, 2024	60.04	61.20	59.78	60.82	60.82	28,406
Dec 17, 2024	59.70	60.15	58.73	59.44	59.44	11,084
Dec 16, 2024	59.27	59.59	58.70	59.50	59.50	4,987
Dec 13, 2024	58.29	59.27	57.73	59.27	59.27	4,425
Dec 12, 2024	58.15	59.02	57.87	58.63	58.63	9,095
Dec 11, 2024	60.80	60.80	58.30	58.68	58.68	12,274
Dec 10, 2024	60.62	60.62	59.85	60.38	60.38	5,347
Dec 9, 2024	60.64	60.98	59.95	60.62	60.62	4,284
Dec 6, 2024	60.00	60.64	59.70	60.64	60.64	8,030
Dec 5, 2024	60.74	60.74	59.35	59.77	59.77	36,926
Dec 4, 2024	61.74	61.74	60.40	60.74	60.74	4,099
Dec 3, 2024	62.60	62.73	61.62	61.75	61.75	41,181
Dec 2, 2024	62.46	62.85	62.05	62.73	62.73	20,302
Nov 29, 2024	62.78	63.33	61.50	62.18	62.18	10,380
Nov 28, 2024	61.61	62.99	60.52	62.50	62.50	5,727
Nov 27, 2024	59.86	61.62	59.86	61.62	61.62	10,839
Nov 26, 2024	59.60	60.10	59.18	59.86	59.86	10,148
Nov 25, 2024	60.08	60.53	59.20	60.42	60.42	8,127
Nov 22, 2024	60.69	60.98	59.68	60.20	60.20	2,646
Nov 21, 2024	58.60	60.51	58.60	60.51	60.51	7,398
Nov 19, 2024	59.48	59.48	58.39	58.60	58.60	16,035
Nov 18, 2024	59.32	59.48	58.70	59.48	59.48	9,156
Nov 14, 2024	59.37	59.48	58.00	58.72	58.72	5,563
Nov 13, 2024	58.50	59.38	58.25	59.38	59.38	7,502
Nov 12, 2024	59.30	59.92	58.47	58.70	58.70	4,852
Nov 11, 2024	60.00	60.85	59.40	59.74	59.74	8,968
Nov 8, 2024	59.77	60.38	59.30	59.57	59.57	3,842
Nov 7, 2024	60.55	60.55	59.00	59.52	59.52	5,225
Nov 6, 2024	62.02	62.05	59.61	59.97	59.97	7,935
Nov 5, 2024	60.86	61.05	60.01	60.01	60.01	2,793
Nov 4, 2024	62.90	62.90	60.85	60.85	60.85	7,383
Nov 1, 2024	61.95	62.87	61.68	62.67	62.67	3,969
Oct 31, 2024	61.98	62.00	61.26	61.97	61.97	2,333
Oct 30, 2024	61.88	62.03	61.38	61.82	61.82	111,857
Oct 29, 2024	61.54	61.89	61.34	61.65	61.65	2,458
Oct 28, 2024	61.30	61.66	60.80	61.66	61.66	92,847
Oct 25, 2024	62.00	62.15	61.04	61.35	61.35	26,189
Oct 24, 2024	62.86	62.98	61.68	61.95	61.95	1,613
Oct 23, 2024	62.27	62.86	62.00	62.86	62.86	4,249
Oct 22, 2024	61.60	62.35	61.30	62.31	62.31	4,206
Oct 21, 2024	63.00	63.00	61.73	61.93	61.93	4,526
Oct 18, 2024	62.32	62.70	61.50	62.28	62.28	2,116
Oct 17, 2024	62.00	62.35	61.85	62.18	62.18	2,098
Oct 16, 2024	62.00	62.35	61.74	61.87	61.87	2,592
Oct 15, 2024	60.32	62.70	59.54	61.99	61.99	4,712
Oct 14, 2024	60.03	60.73	59.85	60.28	60.28	1,859
Oct 11, 2024	59.66	61.00	59.66	60.49	60.49	5,939
Oct 10, 2024	59.93	60.00	59.53	59.66	59.66	2,072
Oct 9, 2024	59.12	59.99	59.12	59.93	59.93	4,214
Oct 8, 2024	58.64	59.04	58.45	59.04	59.04	17,356
Oct 7, 2024	58.42	58.58	57.96	58.48	58.48	2,699
Oct 4, 2024	57.95	58.42	57.76	58.42	58.42	125,021
Oct 3, 2024	58.88	59.05	58.39	58.46	58.46	2,191
Oct 2, 2024	58.69	58.70	58.09	58.58	58.58	9,493
Oct 1, 2024	58.66	59.25	58.44	59.01	59.01	45,053
Sep 30, 2024	58.98	59.00	58.18	58.66	58.66	4,086
Sep 27, 2024	58.27	59.25	58.27	58.47	58.47	7,805
Sep 26, 2024	58.40	58.68	57.94	58.27	58.27	7,299
Sep 25, 2024	59.35	59.51	58.60	58.60	58.60	6,558
Sep 24, 2024	60.34	60.34	58.79	58.97	58.97	110,988
Sep 23, 2024	60.51	60.89	59.93	60.15	60.15	23,121
Sep 20, 2024	60.22	60.60	59.63	60.31	60.31	6,614
Sep 19, 2024	60.52	60.52	59.50	59.62	59.62	1,198
Sep 18, 2024	61.11	61.30	60.16	60.52	60.52	3,171
Sep 17, 2024	61.65	61.65	60.66	61.11	61.11	2,142
Sep 16, 2024	61.30	61.65	60.96	61.38	61.38	8,833
Sep 13, 2024	61.87	61.90	61.01	61.29	61.29	11,449
Sep 12, 2024	61.84	62.22	61.29	61.29	61.29	2,209
Sep 11, 2024	63.03	63.03	61.78	61.84	61.84	4,387
Sep 10, 2024	61.92	63.16	61.92	63.03	63.03	5,022
Sep 9, 2024	61.70	62.48	61.38	61.91	61.91	1,901
Sep 6, 2024	61.01	61.70	60.94	61.38	61.38	2,622
Sep 5, 2024	61.53	62.76	61.20	61.41	61.41	39,281
Sep 4, 2024	61.40	63.35	61.40	62.79	62.79	99,049
Sep 3, 2024	60.96	63.07	60.96	62.66	62.66	226,823
Sep 2, 2024	62.92	63.86	60.00	61.55	61.55	8,314
Aug 30, 2024	61.28	62.70	61.28	62.28	62.28	9,136
Aug 29, 2024	61.00	61.98	61.00	61.30	61.30	14,297
Aug 28, 2024	60.14	60.80	59.92	60.80	60.80	8,118
Aug 27, 2024	59.28	60.00	59.28	59.72	59.72	3,949
Aug 26, 2024	0.322925 Dividend
Aug 26, 2024	60.57	60.57	59.24	60.00	60.00	13,733
Aug 23, 2024	60.81	60.81	59.44	59.97	59.65	49,486
Aug 22, 2024	59.20	60.90	59.20	60.50	60.17	35,280
Aug 21, 2024	58.44	59.20	58.35	58.98	58.66	37,156
Aug 20, 2024	58.00	58.77	57.97	58.44	58.13	24,327
Aug 19, 2024	57.67	58.22	57.33	57.72	57.41	5,808
Aug 16, 2024	58.34	58.34	57.62	58.22	57.91	14,875
Aug 15, 2024	57.21	58.45	57.21	58.37	58.06	65,589
Aug 14, 2024	57.71	57.99	57.35	57.72	57.41	3,889
Aug 13, 2024	58.50	58.64	57.20	57.75	57.44	6,204
Aug 12, 2024	59.12	59.20	58.05	58.64	58.32	19,934
Aug 9, 2024	59.50	59.50	58.57	59.13	58.81	3,906
Aug 8, 2024	59.47	60.20	59.36	59.50	59.18	4,440
Aug 7, 2024	59.79	60.04	59.15	59.50	59.18	4,430
Aug 6, 2024	60.76	61.13	59.79	59.79	59.47	14,904
Aug 5, 2024	62.45	63.78	61.34	62.00	61.67	18,516
Aug 2, 2024	61.73	62.92	61.46	62.46	62.12	16,283
Aug 1, 2024	59.83	61.33	59.36	61.16	60.83	40,572
Jul 31, 2024	60.53	60.90	59.63	59.83	59.51	15,151
Jul 30, 2024	59.70	60.55	59.53	60.53	60.20	6,182
Jul 29, 2024	60.25	60.28	59.31	59.87	59.55	3,775
Jul 26, 2024	60.17	60.97	59.82	60.63	60.30	26,717
Jul 25, 2024	58.99	60.46	58.45	60.37	60.04	10,819
Jul 24, 2024	56.94	59.10	56.94	59.10	58.78	8,415
Jul 23, 2024	56.58	57.50	55.92	56.99	56.68	5,658
Jul 22, 2024	57.38	57.78	56.74	57.28	56.97	4,411
Jul 19, 2024	57.77	57.80	57.04	57.78	57.47	3,185
Jul 18, 2024	57.13	58.27	57.13	58.05	57.74	9,058
Jul 17, 2024	54.43	57.50	54.43	57.34	57.03	22,555
Jul 16, 2024	54.45	54.70	53.90	54.42	54.13	3,293
Jul 15, 2024	54.65	54.78	54.00	54.19	53.90	6,935
Jul 12, 2024	54.24	54.70	54.08	54.46	54.17	1,562
Jul 11, 2024	53.96	54.44	53.44	54.13	53.84	183,530
Jul 10, 2024	52.83	53.84	52.61	53.84	53.55	9,574
Jul 9, 2024	53.08	53.16	52.65	52.83	52.55	8,205
Jul 8, 2024	53.33	53.75	52.95	52.95	52.66	8,606
Jul 5, 2024	53.07	53.58	52.90	53.33	53.04	16,228
Jul 4, 2024	53.80	53.80	53.07	53.07	52.78	2,744
Jul 3, 2024	55.51	55.51	53.69	53.80	53.51	8,838
Jul 2, 2024	55.01	55.56	54.90	55.21	54.91	7,426
Jul 1, 2024	54.45	55.40	54.30	55.21	54.91	27,958
Jun 28, 2024	54.14	54.64	53.91	54.45	54.16	186,867
Jun 27, 2024	53.01	54.10	53.01	53.34	53.05	4,610
Jun 26, 2024	54.00	54.15	53.50	54.10	53.81	8,831
Jun 25, 2024	54.00	54.00	53.30	53.50	53.21	2,139
Jun 24, 2024	54.07	54.07	53.18	53.78	53.49	3,477
Jun 21, 2024	53.98	54.10	53.38	54.07	53.78	7,090
Jun 20, 2024	52.78	53.88	52.30	53.88	53.59	4,877
Jun 19, 2024	52.81	53.00	52.78	52.94	52.65	1,131
Jun 18, 2024	52.86	52.94	52.30	52.81	52.53	5,369
Jun 17, 2024	52.01	52.86	52.01	52.86	52.58	2,741
Jun 14, 2024	52.20	52.20	51.65	51.88	51.60	5,235
Jun 13, 2024	52.38	52.44	51.90	52.18	51.90	3,336
Jun 12, 2024	52.55	52.80	51.89	52.44	52.16	1,901
Jun 11, 2024	52.60	52.60	51.80	52.44	52.16	3,036
Jun 10, 2024	52.37	52.75	52.07	52.56	52.28	2,896
Jun 7, 2024	51.46	52.30	51.40	52.30	52.02	2,874
Jun 6, 2024	50.88	51.55	50.80	51.46	51.18	4,648
Jun 5, 2024	51.70	52.00	51.32	51.67	51.39	3,314
Jun 4, 2024	51.75	52.00	51.49	51.96	51.68	15,197
Jun 3, 2024	51.35	51.97	51.15	51.60	51.32	13,516
May 31, 2024	50.35	51.53	50.34	51.40	51.12	8,471
May 29, 2024	49.72	50.30	49.72	50.22	49.95	39,224
May 28, 2024	50.50	50.54	49.65	49.72	49.45	48,683
May 27, 2024	50.96	50.96	50.70	50.81	50.54	1,131
May 24, 2024	51.93	51.93	50.65	50.87	50.60	4,476
May 23, 2024	52.68	52.68	51.30	51.47	51.19	5,522
May 22, 2024	51.50	52.80	51.50	52.70	52.42	4,358
May 21, 2024	51.79	51.79	51.26	51.44	51.16	1,653
May 20, 2024	0.305594 Dividend
May 20, 2024	52.51	52.64	51.55	51.89	51.61	7,549
May 17, 2024	52.60	52.89	52.40	52.45	51.86	4,874
May 16, 2024	52.27	52.71	52.00	52.64	52.05	5,827
May 15, 2024	51.92	52.27	51.75	52.27	51.69	5,290
May 14, 2024	51.52	52.05	51.51	51.80	51.22	3,694
May 13, 2024	51.61	51.90	51.17	51.72	51.14	8,418
May 10, 2024	51.31	51.63	51.10	51.63	51.05	1,902
May 9, 2024	50.59	51.70	50.58	51.19	50.62	4,670
May 8, 2024	50.26	50.83	50.26	50.47	49.91	7,874
May 7, 2024	50.25	50.50	50.12	50.18	49.62	8,366
May 6, 2024	50.50	50.75	49.98	50.25	49.69	8,206
May 3, 2024	51.01	51.01	50.15	50.35	49.79	6,711
May 2, 2024	51.65	51.97	50.77	51.02	50.45	10,924
Apr 30, 2024	50.30	50.44	50.05	50.05	49.49	3,201
Apr 29, 2024	49.70	50.20	49.65	49.92	49.36	7,326
Apr 26, 2024	50.57	50.57	49.82	49.91	49.35	10,081
Apr 25, 2024	51.15	51.45	50.41	50.58	50.01	4,905
Apr 24, 2024	51.13	51.14	50.55	51.12	50.55	7,744

ABBV34.SA AbbVie Inc.

64.28

+2.18%

PFIZ34.SA Pfizer Inc.

32.17

+1.16%

GILD Gilead Sciences, Inc.

106.15

-0.22%

ABBV AbbVie Inc.

180.37

+1.88%

NVO Novo Nordisk A/S

62.63

+2.17%

LLY Eli Lilly and Company

859.73

+3.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Johnson & Johnson (JNJB34.SA)

Related Tickers