BJs Restaurants Inc (BJRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,87%	37,14	36,19	37,39	36,71
17/05/2024	487.421	-1,87%	37,14	36,19	37,39	36,71
16/05/2024	447.890	4,56%	35,62	35,62	38,02	37,41
15/05/2024	207.716	2,10%	35,62	35,04	36,00	35,765
14/05/2024	312.738	-0,09%	35,53	34,66	35,905	35,03
13/05/2024	248.961	3,88%	34,08	34,04	35,15	35,06
10/05/2024	201.880	-0,85%	34,08	33,475	34,32	33,75
09/05/2024	224.163	2,22%	33,38	33,38	34,22	34,04
08/05/2024	195.923	-0,72%	33,34	33,15	33,805	33,30
07/05/2024	250.059	-3,18%	35,08	33,25	34,61	33,54
06/05/2024	216.080	-0,12%	35,08	34,42	35,4069	34,64
03/05/2024	629.155	5,86%	36,11	34,37	38,00	34,68
02/05/2024	332.090	2,09%	32,24	31,83	33,13	32,76
01/05/2024	351.241	-1,53%	32,35	31,535	32,69	32,09
30/04/2024	191.265	-1,78%	32,35	32,56	33,1799	32,60
29/04/2024	250.496	-0,75%	32,35	32,90	33,705	33,19
26/04/2024	141.536	0,75%	32,35	32,58	33,81	33,44
25/04/2024	201.282	1,69%	32,35	32,20	33,365	33,19
24/04/2024	212.067	0,15%	31,94	32,2425	32,81	32,64
23/04/2024	287.974	2,58%	31,94	31,94	33,03	32,59
22/04/2024	165.554	-1,03%	31,83	31,35	32,46	31,77
19/04/2024	207.003	0,75%	31,83	31,83	32,50	32,10
18/04/2024	263.367	0,35%	32,66	31,70	32,21	31,86
17/04/2024	206.170	-2,40%	32,66	31,66	32,93	31,75
16/04/2024	201.414	-0,85%	32,67	32,21	32,98	32,53
15/04/2024	196.691	0,09%	32,67	32,37	33,33	32,81
12/04/2024	254.784	-3,39%	33,69	32,71	33,69	32,78
11/04/2024	247.969	0,06%	33,51	33,30	34,23	33,93
10/04/2024	219.867	-1,65%	33,51	33,125	34,00	33,91
09/04/2024	150.128	-1,77%	34,40	34,25	34,98	34,48
08/04/2024	135.000	2,51%	34,40	34,51	35,45	35,10
05/04/2024	183.347	-0,64%	34,40	33,915	34,715	34,24
04/04/2024	225.958	-2,88%	35,69	34,29	35,885	34,46
03/04/2024	179.546	0,23%	35,81	35,07	36,38	35,48
02/04/2024	174.279	-2,37%	35,81	34,85	36,745	35,40
01/04/2024	209.540	0,22%	36,32	35,57	36,745	36,26
28/03/2024	502.608	1,23%	36,32	35,97	36,93	36,18
27/03/2024	274.985	7,65%	33,92	34,02	36,40	35,74
26/03/2024	449.018	0,91%	33,26	32,95	33,915	33,20
25/03/2024	394.396	-3,41%	35,55	32,88	34,71	32,90
22/03/2024	288.129	-4,08%	35,55	33,901	35,55	34,06
21/03/2024	184.122	-1,53%	36,02	35,08	36,09	35,51
20/03/2024	148.810	0,36%	35,76	35,585	36,39	36,06
19/03/2024	134.056	1,90%	34,98	34,92	35,98	35,93
18/03/2024	355.811	0,54%	35,01	34,87	35,69	35,26
15/03/2024	406.020	0,06%	36,06	34,27	35,25	35,07
14/03/2024	266.686	-3,60%	36,06	34,65	36,245	35,05
13/03/2024	298.228	-0,14%	36,05	36,28	37,50	36,36
12/03/2024	153.669	1,14%	36,05	35,82	36,77	36,41
11/03/2024	220.938	-2,62%	36,92	35,89	38,52	36,00
08/03/2024	174.152	-2,51%	38,20	36,74	38,52	36,97
07/03/2024	238.655	-0,55%	37,98	37,81	38,765	37,92
06/03/2024	291.856	3,08%	37,35	36,94	38,35	38,13
05/03/2024	231.601	1,40%	35,48	36,105	37,25	36,99
04/03/2024	692.392	2,82%	34,97	34,33	36,99	36,48
01/03/2024	174.721	1,31%	34,97	34,33	35,65	35,48
29/02/2024	224.212	1,60%	35,10	34,17	35,26	35,02
28/02/2024	270.859	1,09%	34,31	33,94	35,09	34,47
27/02/2024	177.666	-1,73%	35,11	33,86	35,24	34,10
26/02/2024	179.565	1,55%	34,07	34,07	35,15	34,70
23/02/2024	119.933	1,46%	33,60	33,46	34,59	34,17
22/02/2024	309.706	1,11%	33,64	33,56	34,63	33,68
21/02/2024	352.694	-3,90%	34,45	32,98	34,995	33,31
20/02/2024	510.448	-4,94%	35,69	34,03	35,97	34,66
19/02/2024	787.542	2,79%	35,69	33,00	37,51	36,46
16/02/2024	787.542	2,79%	35,69	33,00	37,51	36,46
15/02/2024	450.358	2,16%	35,62	35,08	36,28	35,47
14/02/2024	439.302	-1,05%	35,62	34,14	35,62	34,72
13/02/2024	298.151	-4,10%	36,33	34,66	35,63	35,09
12/02/2024	239.034	1,53%	36,33	36,50	37,19	36,59
09/02/2024	121.457	-0,83%	36,33	35,58	36,33	36,04
08/02/2024	89.895	2,51%	35,68	35,58	36,39	36,34
07/02/2024	224.538	-0,28%	35,68	34,97	35,91	35,45
06/02/2024	190.275	2,07%	34,75	34,51	35,60	35,55
05/02/2024	138.637	-2,60%	34,92	34,4701	35,41	34,83
02/02/2024	178.467	-0,86%	34,92	35,20	36,09	35,76
01/02/2024	273.417	4,22%	34,92	34,72	36,14	36,07
31/01/2024	310.738	-0,92%	34,75	34,61	36,33	34,61
30/01/2024	224.608	-2,40%	34,19	34,88	35,65	34,93
29/01/2024	228.704	4,47%	35,43	34,07	35,92	35,79
26/01/2024	178.460	-1,44%	35,43	34,26	35,05	34,26
25/01/2024	142.393	0,35%	35,43	34,32	35,67	34,76
24/01/2024	197.893	-0,17%	35,43	34,26	35,43	34,64
23/01/2024	229.152	-1,95%	34,14	34,65	35,86	34,70
22/01/2024	524.374	4,18%	34,14	34,035	35,615	35,39
19/01/2024	421.864	7,23%	31,99	31,99	34,21	33,97
18/01/2024	270.070	3,97%	30,85	30,40	31,70	31,68
17/01/2024	326.548	-2,68%	31,36	30,41	31,395	30,47
16/01/2024	186.797	-1,73%	31,36	31,00	31,755	31,31
15/01/2024	169.725	-1,42%	32,93	31,61	33,14	31,86
12/01/2024	169.725	-1,42%	32,93	31,61	33,14	31,86
11/01/2024	251.936	-1,67%	32,93	31,61	32,93	32,32
10/01/2024	216.744	-0,36%	32,63	32,60	33,18	32,87
09/01/2024	179.435	-0,75%	32,63	32,15	33,01	32,99
08/01/2024	192.053	2,44%	32,63	32,27	33,27	33,24
05/01/2024	307.141	-0,22%	32,58	32,05	33,30	32,45
04/01/2024	280.474	0,03%	32,58	32,446	33,31	32,52
03/01/2024	596.371	-7,85%	34,87	32,31	34,87	32,51
02/01/2024	329.970	-2,03%	35,69	34,90	36,23	35,28
29/12/2023	320.756	-0,33%	36,06	36,005	36,96	36,01