Johnson & Johnson (BVMF:JNJB34)
Brazil
· Delayed Price · Currency is BRL 83.72
0.00 (0.00%)
At close: Mar 6, 2026
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.00 | 84.35 | 82.81 | 83.72 | 83.72 | - | 1,892 |
| Mar 5, 2026 | 85.99 | 85.99 | 82.81 | 83.72 | 83.72 | -1.88% | 35,088 |
| Mar 4, 2026 | 84.73 | 85.91 | 84.51 | 85.32 | 85.32 | -1.31% | 2,274 |
| Mar 3, 2026 | 86.56 | 87.77 | 85.89 | 86.45 | 86.45 | 0.88% | 3,561 |
| Mar 2, 2026 | 85.60 | 87.16 | 85.09 | 85.70 | 85.70 | 1.16% | 5,498 |
| Feb 27, 2026 | 84.00 | 85.20 | 83.36 | 84.72 | 84.72 | 1.88% | 5,834 |
| Feb 26, 2026 | 82.51 | 84.10 | 82.51 | 83.16 | 83.16 | -0.55% | 63,088 |
| Feb 25, 2026 | 82.64 | 84.70 | 82.64 | 83.62 | 83.62 | -0.84% | 34,982 |
| Feb 24, 2026 | 84.05 | 85.09 | 84.05 | 84.33 | 84.33 | -0.01% | 3,175 |
| Feb 23, 2026 | 83.35 | 84.85 | 83.32 | 84.34 | 84.03 | 1.19% | 2,854 |
| Feb 20, 2026 | 85.55 | 85.93 | 83.23 | 83.35 | 83.04 | -2.56% | 3,436 |
| Feb 19, 2026 | 85.70 | 86.02 | 84.97 | 85.54 | 85.22 | 0.45% | 3,490 |
| Feb 18, 2026 | 84.50 | 85.50 | 84.49 | 85.16 | 84.84 | 0.79% | 8,797 |
| Feb 13, 2026 | 85.26 | 85.41 | 84.49 | 84.49 | 84.18 | -0.51% | 4,130 |
| Feb 12, 2026 | 81.90 | 85.42 | 81.90 | 84.92 | 84.61 | 2.30% | 5,660 |
| Feb 11, 2026 | 82.75 | 83.35 | 81.90 | 83.01 | 82.70 | 0.39% | 4,376 |
| Feb 10, 2026 | 83.80 | 83.80 | 82.30 | 82.69 | 82.38 | -1.21% | 9,470 |
| Feb 9, 2026 | 85.14 | 85.14 | 82.00 | 83.70 | 83.39 | 0.42% | 2,073 |
| Feb 6, 2026 | 81.59 | 83.83 | 81.59 | 83.35 | 83.04 | 0.11% | 95,818 |
| Feb 5, 2026 | 81.82 | 84.18 | 81.82 | 83.26 | 82.95 | 1.76% | 2,554 |
| Feb 4, 2026 | 80.98 | 82.73 | 80.98 | 81.82 | 81.52 | 0.59% | 3,327 |
| Feb 3, 2026 | 81.13 | 82.09 | 80.01 | 81.34 | 81.04 | 0.86% | 2,496 |
| Feb 2, 2026 | 79.65 | 81.01 | 79.65 | 80.65 | 80.35 | 1.26% | 4,575 |
| Jan 30, 2026 | 79.38 | 80.01 | 78.58 | 79.65 | 79.36 | 1.35% | 2,670 |
| Jan 29, 2026 | 79.36 | 79.63 | 78.59 | 78.59 | 78.30 | 0.03% | 3,799 |
| Jan 28, 2026 | 77.24 | 79.48 | 77.24 | 78.57 | 78.28 | 1.74% | 1,687 |
| Jan 27, 2026 | 77.67 | 78.40 | 77.18 | 77.23 | 76.94 | -0.57% | 39,251 |
| Jan 26, 2026 | 77.50 | 78.04 | 77.26 | 77.67 | 77.38 | 0.22% | 5,630 |
| Jan 23, 2026 | 77.75 | 77.87 | 76.71 | 77.50 | 77.21 | 0.68% | 3,885 |
| Jan 22, 2026 | 77.57 | 78.60 | 76.98 | 76.98 | 76.70 | -0.76% | 3,965 |
| Jan 21, 2026 | 78.50 | 78.50 | 74.84 | 77.57 | 77.28 | -0.51% | 11,617 |
| Jan 20, 2026 | 77.60 | 78.47 | 76.95 | 77.97 | 77.68 | 0.48% | 8,753 |
| Jan 19, 2026 | 78.08 | 78.08 | 76.00 | 77.60 | 77.31 | -0.63% | 966 |
| Jan 16, 2026 | 78.80 | 78.90 | 78.09 | 78.09 | 77.80 | -0.29% | 5,955 |
| Jan 15, 2026 | 78.80 | 78.80 | 77.60 | 78.32 | 78.03 | -0.36% | 497 |
| Jan 14, 2026 | 77.12 | 78.63 | 76.18 | 78.60 | 78.31 | 2.95% | 2,725 |
| Jan 13, 2026 | 75.20 | 76.78 | 74.60 | 76.35 | 76.07 | 1.14% | 4,633 |
| Jan 12, 2026 | 73.05 | 75.49 | 73.05 | 75.49 | 75.21 | 3.61% | 5,892 |
| Jan 9, 2026 | 74.45 | 74.45 | 72.86 | 72.86 | 72.59 | -1.15% | 3,969 |
| Jan 8, 2026 | 74.93 | 75.00 | 73.59 | 73.71 | 73.44 | -0.63% | 1,383 |
| Jan 7, 2026 | 74.44 | 74.84 | 73.39 | 74.18 | 73.91 | 1.15% | 1,439 |
| Jan 6, 2026 | 74.45 | 74.45 | 73.09 | 73.34 | 73.07 | -0.23% | 3,800 |
| Jan 5, 2026 | 75.70 | 75.70 | 72.60 | 73.51 | 73.24 | -1.92% | 2,753 |
| Jan 2, 2026 | 75.67 | 75.67 | 73.79 | 74.95 | 74.67 | -0.95% | 2,529 |
| Dec 30, 2025 | 77.00 | 77.00 | 75.53 | 75.67 | 75.39 | -1.75% | 1,147 |
| Dec 29, 2025 | 76.43 | 77.76 | 76.43 | 77.02 | 76.73 | 0.79% | 2,694 |
| Dec 26, 2025 | 76.65 | 77.09 | 76.12 | 76.42 | 76.14 | 1.19% | 989 |
| Dec 23, 2025 | 77.90 | 77.90 | 75.52 | 75.52 | 75.24 | -2.14% | 3,695 |
| Dec 22, 2025 | 76.20 | 77.46 | 75.87 | 77.17 | 76.88 | 0.51% | 5,837 |
| Dec 19, 2025 | 76.98 | 76.98 | 75.93 | 76.78 | 76.50 | -0.26% | 3,379 |
| Dec 18, 2025 | 77.42 | 77.87 | 76.34 | 76.98 | 76.70 | -0.57% | 1,542 |
| Dec 17, 2025 | 76.13 | 77.88 | 76.13 | 77.42 | 77.13 | 1.69% | 3,949 |
| Dec 16, 2025 | 77.30 | 77.94 | 76.00 | 76.13 | 75.85 | -2.27% | 1,132 |
| Dec 15, 2025 | 77.50 | 77.90 | 75.76 | 77.90 | 77.61 | 1.38% | 3,503 |
| Dec 12, 2025 | 76.27 | 76.84 | 75.45 | 76.84 | 76.56 | 1.49% | 1,035 |
| Dec 11, 2025 | 74.89 | 76.00 | 74.70 | 75.71 | 75.43 | 0.97% | 6,946 |
| Dec 10, 2025 | 73.10 | 75.24 | 72.82 | 74.98 | 74.70 | 3.61% | 2,285 |
| Dec 9, 2025 | 73.05 | 74.78 | 72.37 | 72.37 | 72.10 | -0.81% | 2,125 |
| Dec 8, 2025 | 73.15 | 73.79 | 72.33 | 72.96 | 72.69 | -0.26% | 1,160 |
| Dec 5, 2025 | 71.41 | 73.80 | 71.40 | 73.15 | 72.88 | 2.44% | 2,978 |
| Dec 4, 2025 | 72.61 | 72.61 | 71.20 | 71.41 | 71.15 | -1.65% | 3,923 |
| Dec 3, 2025 | 72.71 | 73.10 | 72.49 | 72.61 | 72.34 | -0.15% | 2,025 |
| Dec 2, 2025 | 73.34 | 73.34 | 72.11 | 72.72 | 72.45 | -0.85% | 4,934 |
| Dec 1, 2025 | 73.36 | 73.90 | 73.23 | 73.34 | 73.07 | -0.03% | 4,078 |
| Nov 28, 2025 | 73.91 | 73.91 | 72.86 | 73.36 | 73.09 | -0.31% | 5,714 |
| Nov 27, 2025 | 73.50 | 74.80 | 70.58 | 73.59 | 73.32 | 0.20% | 1,776 |
| Nov 26, 2025 | 74.06 | 74.97 | 73.44 | 73.44 | 73.17 | -0.84% | 5,748 |
| Nov 25, 2025 | 72.99 | 74.76 | 72.99 | 74.06 | 73.79 | 1.04% | 3,165 |
| Nov 24, 2025 | 74.21 | 74.21 | 73.00 | 73.30 | 72.72 | -0.23% | 5,939 |
| Nov 21, 2025 | 72.09 | 74.56 | 72.09 | 73.47 | 72.88 | 1.91% | 12,349 |
| Nov 19, 2025 | 71.00 | 72.17 | 70.71 | 72.09 | 71.52 | 1.89% | 5,825 |
| Nov 18, 2025 | 70.43 | 70.97 | 70.43 | 70.75 | 70.19 | 0.48% | 2,258 |
| Nov 17, 2025 | 69.14 | 71.02 | 69.14 | 70.41 | 69.85 | 1.84% | 6,755 |
| Nov 14, 2025 | 69.40 | 69.45 | 68.46 | 69.14 | 68.59 | 0.42% | 6,274 |
| Nov 13, 2025 | 67.61 | 69.19 | 67.61 | 68.85 | 68.30 | 0.70% | 3,052 |
| Nov 12, 2025 | 67.52 | 68.90 | 67.52 | 68.37 | 67.83 | 0.89% | 13,189 |
| Nov 11, 2025 | 67.20 | 68.06 | 66.30 | 67.77 | 67.23 | 1.68% | 5,759 |
| Nov 10, 2025 | 66.06 | 66.65 | 65.65 | 66.65 | 66.12 | 1.00% | 3,648 |
| Nov 7, 2025 | 66.58 | 67.23 | 65.99 | 65.99 | 65.46 | -0.57% | 1,648 |
| Nov 6, 2025 | 67.05 | 67.05 | 66.11 | 66.37 | 65.84 | -0.02% | 2,920 |
| Nov 5, 2025 | 67.50 | 67.50 | 66.36 | 66.38 | 65.85 | -0.94% | 4,525 |
| Nov 4, 2025 | 67.18 | 67.46 | 66.58 | 67.01 | 66.48 | 0.37% | 5,951 |
| Nov 3, 2025 | 67.30 | 67.52 | 66.38 | 66.76 | 66.23 | -1.30% | 6,346 |
| Oct 31, 2025 | 66.05 | 67.89 | 66.05 | 67.64 | 67.10 | - | 4,062 |
| Oct 30, 2025 | 67.00 | 67.89 | 67.00 | 67.64 | 67.10 | 2.80% | 2,521 |
| Oct 29, 2025 | 67.25 | 67.25 | 65.80 | 65.80 | 65.28 | -1.17% | 1,742 |
| Oct 28, 2025 | 68.12 | 68.15 | 66.58 | 66.58 | 66.05 | -2.28% | 2,911 |
| Oct 27, 2025 | 68.25 | 68.29 | 67.72 | 68.13 | 67.59 | -0.32% | 876 |
| Oct 24, 2025 | 68.01 | 68.93 | 68.00 | 68.35 | 67.81 | -0.64% | 984 |
| Oct 23, 2025 | 68.18 | 69.37 | 68.18 | 68.79 | 68.24 | -1.14% | 1,107 |
| Oct 22, 2025 | 69.37 | 69.67 | 68.80 | 69.58 | 69.03 | 1.09% | 887 |
| Oct 21, 2025 | 69.26 | 69.50 | 68.80 | 68.83 | 68.28 | -0.62% | 22,215 |
| Oct 20, 2025 | 69.25 | 69.54 | 68.80 | 69.26 | 68.71 | -0.16% | 5,024 |
| Oct 17, 2025 | 68.01 | 70.26 | 68.01 | 69.37 | 68.82 | 0.03% | 1,389 |
| Oct 16, 2025 | 70.12 | 70.12 | 69.05 | 69.35 | 68.80 | -0.12% | 2,192 |
| Oct 15, 2025 | 69.80 | 70.20 | 68.52 | 69.43 | 68.88 | 0.48% | 2,545 |
| Oct 14, 2025 | 69.88 | 71.03 | 68.32 | 69.10 | 68.55 | -0.12% | 5,195 |
| Oct 13, 2025 | 69.65 | 69.66 | 68.68 | 69.18 | 68.63 | -0.69% | 2,582 |
| Oct 10, 2025 | 67.98 | 70.30 | 67.98 | 69.66 | 69.11 | 2.32% | 6,640 |
| Oct 9, 2025 | 67.66 | 68.58 | 67.23 | 68.08 | 67.54 | 0.98% | 3,045 |