B3 · JNJB34 · stock
Johnson & Johnson (JNJB34) stock price history
Every B3 trading session of Johnson & Johnson from Feb 23, 2012 to Nov 12, 2026: 3,508 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JNJB34 adjusted close, 2012 to 2026
- R$106.44
- All time high, 2026
- R$107.65
- 52 week high, R$66.47 low
- 3,508
- Daily sessions since 2012
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
JNJB34 key facts
- Johnson & Johnson (JNJB34) closed at R$106.44 on Nov 12, 2026 on B3.
- JNJB34's all time high close is R$106.44, set on Nov 12, 2026; its all time low close is R$5.43 on Apr 13, 2012.
- JNJB34's 52 week range is R$66.47 to R$107.65.
- JNJB34 returned +58.2% over the year to Nov 12, 2026 and +103.3% over five years.
- Over ten years JNJB34 returned +403%, +17.5% a year compounded.
- JNJB34's deepest drawdown was -24.6% from Jan 4, 2023 to Nov 14, 2023.
- DataCedar holds 3,508 daily sessions of JNJB34 history from Feb 23, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JNJB34 price chart, 2012 to 2026
JNJB34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +23.0% |
| 3 months | +19.2% |
| 6 months | +46.7% |
| Year to date | +42.3% |
| 1 year | +58.2% |
| 3 years | +134.5% |
| 5 years | +103.3% |
| 10 years | +403.4% |
| Since Feb 23, 2012 | +1,441% |
| Compound annual growth, 14.7 years | +20.4% |
JNJB34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$106.44 on Nov 12, 2026
- All time low close
- R$5.43 on Apr 13, 2012
- 52 week high
- R$107.65 on Nov 12, 2026
- 52 week low
- R$66.47 on Nov 12, 2025
- Deepest drawdown
- -24.6% from Jan 4, 2023 to Nov 14, 2023, recovered Aug 30, 2024
- Best single session
- +19.6% on Jun 4, 2013
- Worst single session
- -21.4% on Apr 13, 2012
- Volatility, 1 year annualised
- 28.5%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2012
- 15.4×
- Best calendar year
- 2013, +58%
- Worst calendar year
- 2023, -17%
JNJB34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Feb 23, 2012; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$74.83 | R$107.65 | R$71.18 | R$106.44 | +42.3% | 1.9M | 212 |
| 2025 | R$58.08 | R$77.07 | R$53.18 | R$74.83 | +30.3% | 1.4M | 250 |
| 2024 | R$47.73 | R$61.47 | R$47.25 | R$57.42 | +20.3% | 3.8M | 251 |
| 2023 | R$57.33 | R$60.35 | R$44.81 | R$47.72 | -16.8% | 6.8M | 248 |
| 2022 | R$57.18 | R$59.42 | R$48.16 | R$57.32 | +0.3% | 11.8M | 250 |
| 2021 | R$47.51 | R$59.28 | R$46.92 | R$57.18 | +20.4% | 19.6M | 247 |
| 2020 | R$33.61 | R$51.48 | R$32.41 | R$47.51 | +41.9% | 8.4M | 248 |
| 2019 | R$27.28 | R$34.40 | R$26.28 | R$33.47 | +24.6% | 2.5M | 243 |
| 2018 | R$24.70 | R$32.60 | R$22.52 | R$26.86 | +5.9% | 4.2M | 240 |
| 2017 | R$19.89 | R$25.81 | R$18.65 | R$25.35 | +27.5% | 1.8M | 254 |
| 2016 | R$20.85 | R$21.97 | R$18.55 | R$19.89 | -6.6% | 4.4M | 249 |
| 2015 | R$14.13 | R$21.28 | R$13.10 | R$21.28 | +54.4% | 3.3M | 221 |
| 2014 | R$10.61 | R$14.42 | R$10.38 | R$13.79 | +30.0% | 3.5M | 196 |
| 2013 | R$6.72 | R$10.71 | R$6.72 | R$10.61 | +57.7% | 91.5K | 236 |
| 2012 | R$6.91 | R$6.94 | R$5.43 | R$6.72 | n/a | 246K | 163 |
JNJB34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$106.44 | +6.0% |
| October 2026 | R$100.38 | +10.1% |
| September 2026 | R$91.19 | -1.3% |
| August 2026 | R$92.39 | +6.4% |
| July 2026 | R$86.82 | -0.5% |
| June 2026 | R$87.26 | +15.9% |
| May 2026 | R$75.30 | +0.2% |
| April 2026 | R$75.15 | -10.0% |
| March 2026 | R$83.53 | -0.7% |
| February 2026 | R$84.09 | +6.8% |
| January 2026 | R$78.76 | +5.3% |
| December 2025 | R$74.83 | +3.1% |
About the JNJB34 data
Daily bars. 3,508 sessions from Feb 23, 2012 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 23, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AJNJB34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- JDCO34 JD.com, Inc.
- JFEN3 João Fortes Engenharia S.A.
- JFLL11 JFL Living Fundo De Investimento Imobiliario
- JHSF3 JHSF Participações S.A.
- JPMC34 JPMorgan Chase & Co.
- JPPA11 JPP Capital Recebíveis Imobiliários Fundo de Investimento Imobiliário
- JSAF11 Js Ativos Financeiros Fundo De Investimento Imobiliario
- JSCR11 Js Recebiveis Imobiliarios Fundo De Investimento Imobiliario
Common questions
JNJB34 share price history
