BiG | O banco que entende os seus valores.

BJs Restaurants Inc (BJRI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
08/05/2026	338.766	4,45%	40,986	40,986	43,01	42,70
07/05/2026	299.441	2,17%	40,01	38,70	41,095	40,88
06/05/2026	659.507	4,65%	37,62	36,75	40,815	40,05
05/05/2026	210.273	3,57%	36,69	36,69	38,8099	38,28
04/05/2026	131.187	-1,15%	37,31	36,29	37,695	36,96
01/05/2026	174.720	-2,68%	38,39	36,92	38,773	37,37
30/04/2026	121.024	2,66%	37,79	37,62	38,65	38,40
29/04/2026	114.014	0,27%	37,29	36,94	37,93	37,41
28/04/2026	132.108	-0,48%	37,75	37,235	37,80	37,31
27/04/2026	24.118	-0,30%	37,81	37,49	38,185	37,49
24/04/2026	123.882	-0,37%	38,11	37,505	38,41	38,17
23/04/2026	122.175	-1,11%	38,55	37,97	39,19	38,31
22/04/2026	228.574	2,16%	38,10	38,09	39,15	38,74
21/04/2026	237.700	-3,32%	39,24	37,39	39,75	37,92
20/04/2026	139.220	0,08%	40,00	38,48	40,00	39,22
17/04/2026	259.069	5,07%	37,60	37,49	39,65	39,19
16/04/2026	217.063	-2,01%	37,90	36,6409	37,995	37,30
15/04/2026	114.386	-0,86%	38,036	37,905	38,76	38,07
14/04/2026	208.762	4,07%	36,79	36,78	38,65	38,40
13/04/2026	208.825	-1,34%	37,23	36,25	37,70	36,90
10/04/2026	194.503	-3,16%	38,68	37,29	39,15	37,40
09/04/2026	153.883	0,99%	38,15	37,90	39,17	38,62
08/04/2026	215.553	3,46%	38,54	37,875	39,68	38,24
07/04/2026	278.481	0,19%	36,64	36,61	37,40	36,96
06/04/2026	235.557	2,93%	35,59	35,59	37,01	36,89
02/04/2026	264.702	0,56%	34,13	34,13	36,06	35,84
01/04/2026	164.767	1,54%	35,30	35,01	35,885	35,64
31/03/2026	204.990	0,79%	35,54	34,33	35,64	35,10
30/03/2026	190.520	0,26%	34,93	34,38	35,55	34,83
27/03/2026	279.865	-5,91%	36,52	34,67	36,83	34,74
26/03/2026	236.338	-0,70%	36,75	36,6666	37,43	36,89
25/03/2026	397.539	2,79%	36,49	35,943	37,198	37,17
24/03/2026	189.060	2,21%	35,56	34,695	36,30	36,16
23/03/2026	132.252	0,91%	35,90	35,33	36,628	35,38
20/03/2026	186.739	-0,31%	35,04	34,70	35,38	35,06
19/03/2026	258.335	1,62%	35,81	34,10	35,81	35,14
18/03/2026	238.203	-1,20%	34,68	34,325	35,385	34,58
17/03/2026	252.841	2,85%	34,39	34,38	35,26	35,04
16/03/2026	306.707	1,95%	34,08	33,69	34,56	34,07
13/03/2026	357.357	-0,92%	34,22	33,36	34,73	33,42
12/03/2026	362.214	-4,50%	34,63	33,70	34,97	33,73
11/03/2026	235.142	-3,18%	36,44	34,80	36,576	35,32
10/03/2026	289.376	1,03%	35,66	35,47	37,075	36,48
09/03/2026	318.915	2,62%	34,63	33,96	36,20	36,11
06/03/2026	423.486	-1,79%	35,29	34,16	35,97	35,18
05/03/2026	303.062	1,93%	34,71	34,507	35,89	35,83
04/03/2026	316.997	-2,01%	36,28	35,11	36,29	35,16
03/03/2026	317.794	-1,99%	36,3545	35,0613	36,3545	35,88
02/03/2026	232.827	-3,63%	37,99	36,54	37,99	36,61
27/02/2026	234.673	-5,12%	39,60	37,43	39,7425	37,99
26/02/2026	432.514	-2,08%	40,90	39,10	42,23	40,03
25/02/2026	493.772	1,24%	40,3612	38,61	41,11	40,88
24/02/2026	287.378	-0,81%	40,79	39,82	41,35	40,38
23/02/2026	182.631	-1,19%	41,19	39,51	41,775	40,71
20/02/2026	241.441	-1,72%	41,84	40,6151	43,345	41,20
19/02/2026	216.942	-1,85%	42,56	41,48	43,20	41,92
18/02/2026	323.914	1,28%	42,30	42,03	44,055	42,71
17/02/2026	244.784	4,02%	40,14	40,14	42,30	42,17
13/02/2026	241.760	0,55%	40,28	40,02	41,30	40,54
12/02/2026	265.835	-5,24%	43,03	40,06	43,317	40,32
11/02/2026	111.330	-0,21%	42,4875	42,16	43,13	42,55
10/02/2026	131.025	-2,65%	43,66	42,65	43,975	42,65
09/02/2026	98.924	-0,50%	44,46	43,4001	44,85	43,81
06/02/2026	170.127	0,48%	43,85	43,78	45,00	44,03
05/02/2026	164.558	-1,75%	44,41	43,23	45,15	43,81
04/02/2026	139.304	1,71%	42,97	42,97	45,12	44,59
03/02/2026	179.294	2,03%	42,99	42,77	43,93	43,84
02/02/2026	140.625	2,75%	42,07	41,58	43,17	42,97
30/01/2026	203.311	0,31%	41,13	40,92	42,67	41,82
29/01/2026	149.115	0,85%	41,62	41,1701	42,14	41,69
28/01/2026	158.971	-1,74%	42,57	41,245	43,04	41,34
27/01/2026	210.463	-0,12%	42,09	41,00	42,3125	42,07
26/01/2026	180.459	-2,28%	43,33	41,44	43,33	42,12
23/01/2026	154.071	-1,64%	43,45	42,5945	44,4074	43,08
22/01/2026	108.293	-2,08%	45,28	43,72	45,88	43,80
21/01/2026	147.333	0,99%	44,64	43,97	45,34	44,73
20/01/2026	131.117	0,07%	43,85	43,825	44,88	44,29
16/01/2026	231.763	-2,73%	46,3355	44,25	46,3355	44,26
15/01/2026	333.116	0,62%	45,34	44,72	45,835	45,50
14/01/2026	164.989	-0,11%	45,04	44,92	45,99	45,22
13/01/2026	245.981	0,42%	45,00	44,584	45,61	45,27
12/01/2026	312.190	3,73%	40,91	40,91	45,33	45,08
09/01/2026	188.029	1,50%	42,79	42,01	43,57	43,46
08/01/2026	197.396	0,61%	42,19	42,144	43,41	42,82
07/01/2026	234.906	-1,60%	43,48	42,53	43,99	42,56
06/01/2026	297.266	4,09%	41,42	40,81	43,49	43,25
05/01/2026	397.014	1,12%	40,78	40,7128	42,30	41,55
02/01/2026	236.486	4,29%	39,66	39,57	41,1575	41,09
31/12/2025	155.575	0,28%	39,30	39,17	39,68	39,40
30/12/2025	209.592	-1,21%	39,79	39,275	40,05	39,40
29/12/2025	344.072	-3,52%	40,81	38,91	41,69	39,77
26/12/2025	149.298	0,22%	41,08	40,78	41,325	41,22
24/12/2025	152.271	0,22%	40,94	40,47	41,18	41,13
23/12/2025	408.795	-0,27%	41,14	40,5772	41,65	41,04
22/12/2025	225.183	-0,56%	41,76	40,97	41,97	41,15
19/12/2025	213.529	0,29%	40,98	40,825	41,75	41,38
18/12/2025	213.858	0,17%	41,46	41,0503	41,94	41,26
17/12/2025	391.921	2,31%	40,27	40,19	42,205	41,19
16/12/2025	268.333	-0,22%	39,86	39,55	40,66	40,27
15/12/2025	246.234	0,88%	40,25	39,31	40,69	40,36