Johnson & Johnson (BVMF:JNJB34)
Brazil
· Delayed Price · Currency is BRL 73.15
+1.74 (2.44%)
At close: Dec 5, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.41 | 73.80 | 71.40 | 73.15 | 73.15 | 2.44% | 2,978 |
| Dec 4, 2025 | 72.61 | 72.61 | 71.20 | 71.41 | 71.41 | -1.65% | 3,923 |
| Dec 3, 2025 | 72.71 | 73.10 | 72.49 | 72.61 | 72.61 | -0.15% | 2,025 |
| Dec 2, 2025 | 73.34 | 73.34 | 72.11 | 72.72 | 72.72 | -0.85% | 4,934 |
| Dec 1, 2025 | 73.36 | 73.90 | 73.23 | 73.34 | 73.34 | -0.03% | 4,078 |
| Nov 28, 2025 | 73.91 | 73.91 | 72.86 | 73.36 | 73.36 | -0.31% | 5,714 |
| Nov 27, 2025 | 73.50 | 74.80 | 70.58 | 73.59 | 73.59 | 0.20% | 1,776 |
| Nov 26, 2025 | 74.06 | 74.97 | 73.44 | 73.44 | 73.44 | -0.84% | 5,748 |
| Nov 25, 2025 | 72.99 | 74.76 | 72.99 | 74.06 | 74.06 | 1.04% | 3,165 |
| Nov 24, 2025 | 74.21 | 74.21 | 73.00 | 73.30 | 72.99 | -0.23% | 5,939 |
| Nov 21, 2025 | 72.09 | 74.56 | 72.09 | 73.47 | 73.16 | 1.91% | 12,349 |
| Nov 19, 2025 | 71.00 | 72.17 | 70.71 | 72.09 | 71.78 | 1.89% | 5,825 |
| Nov 18, 2025 | 70.43 | 70.97 | 70.43 | 70.75 | 70.45 | 0.48% | 2,258 |
| Nov 17, 2025 | 69.14 | 71.02 | 69.14 | 70.41 | 70.11 | 1.84% | 6,755 |
| Nov 14, 2025 | 69.40 | 69.45 | 68.46 | 69.14 | 68.84 | 0.42% | 6,274 |
| Nov 13, 2025 | 67.61 | 69.19 | 67.61 | 68.85 | 68.55 | 0.70% | 3,052 |
| Nov 12, 2025 | 67.52 | 68.90 | 67.52 | 68.37 | 68.08 | 0.89% | 13,189 |
| Nov 11, 2025 | 67.20 | 68.06 | 66.30 | 67.77 | 67.48 | 1.68% | 5,759 |
| Nov 10, 2025 | 66.06 | 66.65 | 65.65 | 66.65 | 66.36 | 1.00% | 3,648 |
| Nov 7, 2025 | 66.58 | 67.23 | 65.99 | 65.99 | 65.71 | -0.57% | 1,648 |
| Nov 6, 2025 | 67.05 | 67.05 | 66.11 | 66.37 | 66.09 | -0.02% | 2,920 |
| Nov 5, 2025 | 67.50 | 67.50 | 66.36 | 66.38 | 66.10 | -0.94% | 4,525 |
| Nov 4, 2025 | 67.18 | 67.46 | 66.58 | 67.01 | 66.72 | 0.37% | 5,951 |
| Nov 3, 2025 | 67.30 | 67.52 | 66.38 | 66.76 | 66.47 | -1.30% | 6,346 |
| Oct 31, 2025 | 66.05 | 67.89 | 66.05 | 67.64 | 67.35 | - | 4,062 |
| Oct 30, 2025 | 67.00 | 67.89 | 67.00 | 67.64 | 67.35 | 2.80% | 2,521 |
| Oct 29, 2025 | 67.25 | 67.25 | 65.80 | 65.80 | 65.52 | -1.17% | 1,742 |
| Oct 28, 2025 | 68.12 | 68.15 | 66.58 | 66.58 | 66.29 | -2.28% | 2,911 |
| Oct 27, 2025 | 68.25 | 68.29 | 67.72 | 68.13 | 67.84 | -0.32% | 876 |
| Oct 24, 2025 | 68.01 | 68.93 | 68.00 | 68.35 | 68.06 | -0.64% | 984 |
| Oct 23, 2025 | 68.18 | 69.37 | 68.18 | 68.79 | 68.50 | -1.14% | 1,107 |
| Oct 22, 2025 | 69.37 | 69.67 | 68.80 | 69.58 | 69.28 | 1.09% | 887 |
| Oct 21, 2025 | 69.26 | 69.50 | 68.80 | 68.83 | 68.53 | -0.62% | 22,215 |
| Oct 20, 2025 | 69.25 | 69.54 | 68.80 | 69.26 | 68.96 | -0.16% | 5,024 |
| Oct 17, 2025 | 68.01 | 70.26 | 68.01 | 69.37 | 69.07 | 0.03% | 1,389 |
| Oct 16, 2025 | 70.12 | 70.12 | 69.05 | 69.35 | 69.05 | -0.12% | 2,192 |
| Oct 15, 2025 | 69.80 | 70.20 | 68.52 | 69.43 | 69.13 | 0.48% | 2,545 |
| Oct 14, 2025 | 69.88 | 71.03 | 68.32 | 69.10 | 68.80 | -0.12% | 5,195 |
| Oct 13, 2025 | 69.65 | 69.66 | 68.68 | 69.18 | 68.88 | -0.69% | 2,582 |
| Oct 10, 2025 | 67.98 | 70.30 | 67.98 | 69.66 | 69.36 | 2.32% | 6,640 |
| Oct 9, 2025 | 67.66 | 68.58 | 67.23 | 68.08 | 67.79 | 0.98% | 3,045 |
| Oct 8, 2025 | 67.00 | 67.78 | 67.00 | 67.42 | 67.13 | 0.67% | 12,863 |
| Oct 7, 2025 | 65.87 | 67.30 | 64.98 | 66.97 | 66.68 | 0.90% | 3,031 |
| Oct 6, 2025 | 67.56 | 67.56 | 66.29 | 66.37 | 66.09 | -0.78% | 2,595 |
| Oct 3, 2025 | 65.97 | 67.67 | 65.97 | 66.89 | 66.60 | 1.39% | 4,135 |
| Oct 2, 2025 | 64.48 | 66.50 | 64.48 | 65.97 | 65.69 | 0.26% | 6,346 |
| Oct 1, 2025 | 65.95 | 66.10 | 65.32 | 65.80 | 65.52 | 0.12% | 3,293 |
| Sep 30, 2025 | 63.51 | 65.93 | 63.51 | 65.72 | 65.44 | 2.32% | 12,771 |
| Sep 29, 2025 | 63.93 | 64.36 | 63.62 | 64.23 | 63.95 | 0.47% | 2,906 |
| Sep 26, 2025 | 64.09 | 64.09 | 63.44 | 63.93 | 63.66 | 0.68% | 944 |
| Sep 25, 2025 | 62.51 | 63.50 | 62.51 | 63.50 | 63.23 | 1.57% | 1,734 |
| Sep 24, 2025 | 62.13 | 62.70 | 62.13 | 62.52 | 62.25 | 1.15% | 1,754 |
| Sep 23, 2025 | 62.08 | 62.68 | 61.81 | 61.81 | 61.55 | -1.87% | 2,319 |
| Sep 22, 2025 | 62.34 | 62.99 | 61.82 | 62.99 | 62.72 | 1.04% | 2,547 |
| Sep 19, 2025 | 62.40 | 62.78 | 61.72 | 62.34 | 62.07 | 0.06% | 1,251 |
| Sep 18, 2025 | 62.96 | 62.96 | 61.56 | 62.30 | 62.03 | -0.05% | 1,543 |
| Sep 17, 2025 | 63.20 | 63.20 | 62.16 | 62.33 | 62.06 | -0.30% | 896 |
| Sep 16, 2025 | 62.73 | 62.92 | 62.07 | 62.52 | 62.25 | -0.33% | 2,140 |
| Sep 15, 2025 | 63.36 | 63.48 | 62.64 | 62.73 | 62.46 | -0.99% | 2,505 |
| Sep 12, 2025 | 64.00 | 64.03 | 63.30 | 63.36 | 63.09 | -1.09% | 1,206 |
| Sep 11, 2025 | 62.97 | 64.20 | 62.97 | 64.06 | 63.79 | 1.51% | 3,931 |
| Sep 10, 2025 | 64.20 | 64.20 | 62.64 | 63.11 | 62.84 | -1.33% | 1,571 |
| Sep 9, 2025 | 64.01 | 64.42 | 63.74 | 63.96 | 63.69 | -0.06% | 3,720 |
| Sep 8, 2025 | 64.98 | 64.98 | 63.99 | 64.00 | 63.73 | -0.03% | 1,229 |
| Sep 5, 2025 | 64.99 | 64.99 | 63.70 | 64.02 | 63.75 | -0.93% | 2,125 |
| Sep 4, 2025 | 64.25 | 64.95 | 64.25 | 64.62 | 64.34 | 0.28% | 1,843 |
| Sep 3, 2025 | 64.73 | 64.74 | 64.06 | 64.44 | 64.16 | -0.63% | 1,950 |
| Sep 2, 2025 | 64.11 | 65.00 | 64.11 | 64.85 | 64.57 | 1.15% | 3,272 |
| Sep 1, 2025 | 64.44 | 64.90 | 64.09 | 64.11 | 63.84 | 0.49% | 1,482 |
| Aug 29, 2025 | 62.88 | 64.08 | 62.88 | 63.80 | 63.53 | 1.13% | 10,374 |
| Aug 28, 2025 | 63.85 | 63.98 | 62.97 | 63.09 | 62.82 | -0.90% | 3,362 |
| Aug 27, 2025 | 63.73 | 64.40 | 63.66 | 63.66 | 63.39 | -0.11% | 1,744 |
| Aug 26, 2025 | 64.28 | 64.28 | 63.40 | 63.73 | 63.46 | -0.78% | 2,405 |
| Aug 25, 2025 | 63.85 | 65.00 | 63.85 | 64.23 | 63.64 | -1.18% | 4,728 |
| Aug 22, 2025 | 65.34 | 66.01 | 64.09 | 65.00 | 64.41 | -0.52% | 6,397 |
| Aug 21, 2025 | 63.87 | 65.79 | 63.87 | 65.34 | 64.74 | 0.25% | 3,072 |
| Aug 20, 2025 | 65.43 | 65.76 | 64.85 | 65.18 | 64.59 | 0.31% | 2,694 |
| Aug 19, 2025 | 63.61 | 65.15 | 63.61 | 64.98 | 64.39 | 2.14% | 3,524 |
| Aug 18, 2025 | 63.46 | 64.07 | 63.38 | 63.62 | 63.04 | 0.25% | 1,598 |
| Aug 15, 2025 | 61.74 | 63.70 | 61.74 | 63.46 | 62.88 | 0.73% | 2,500 |
| Aug 14, 2025 | 62.90 | 63.55 | 62.30 | 63.00 | 62.43 | 0.77% | 6,218 |
| Aug 13, 2025 | 62.20 | 62.76 | 62.11 | 62.52 | 61.95 | 1.07% | 1,609 |
| Aug 12, 2025 | 62.95 | 62.96 | 61.74 | 61.86 | 61.30 | -1.75% | 5,142 |
| Aug 11, 2025 | 62.99 | 63.30 | 62.77 | 62.96 | 62.39 | -0.06% | 2,293 |
| Aug 8, 2025 | 61.80 | 63.00 | 61.80 | 63.00 | 62.43 | 2.12% | 3,244 |
| Aug 7, 2025 | 62.79 | 62.79 | 61.69 | 61.69 | 61.13 | -0.76% | 1,571 |
| Aug 6, 2025 | 62.25 | 62.87 | 61.80 | 62.16 | 61.59 | -0.14% | 1,655 |
| Aug 5, 2025 | 62.36 | 62.90 | 62.20 | 62.25 | 61.68 | -0.38% | 1,613 |
| Aug 4, 2025 | 60.80 | 62.62 | 60.80 | 62.49 | 61.92 | 1.46% | 3,083 |
| Aug 1, 2025 | 61.14 | 61.99 | 60.89 | 61.59 | 61.03 | 0.64% | 3,173 |
| Jul 31, 2025 | 62.56 | 62.56 | 61.20 | 61.20 | 60.64 | -1.10% | 1,094 |
| Jul 30, 2025 | 62.09 | 63.04 | 61.88 | 61.88 | 61.32 | -0.34% | 3,325 |
| Jul 29, 2025 | 61.70 | 62.68 | 61.56 | 62.09 | 61.52 | 0.49% | 3,143 |
| Jul 28, 2025 | 61.34 | 62.58 | 61.34 | 61.79 | 61.23 | -1.29% | 1,269 |
| Jul 25, 2025 | 62.00 | 62.60 | 61.81 | 62.60 | 62.03 | 0.64% | 4,373 |
| Jul 24, 2025 | 61.97 | 62.56 | 61.97 | 62.20 | 61.63 | 0.37% | 3,941 |
| Jul 23, 2025 | 62.42 | 62.50 | 61.74 | 61.97 | 61.41 | -0.18% | 2,813 |
| Jul 22, 2025 | 61.30 | 62.30 | 60.90 | 62.08 | 61.51 | 2.12% | 2,383 |
| Jul 21, 2025 | 60.99 | 61.15 | 60.49 | 60.79 | 60.24 | 0.02% | 1,587 |
| Jul 18, 2025 | 60.05 | 61.10 | 60.05 | 60.78 | 60.23 | 0.78% | 2,810 |