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 > >>
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
12/12/2025	301.844	1,34%	39,47	39,47	40,75	40,00
11/12/2025	310.626	2,83%	38,62	38,505	39,78	39,47
10/12/2025	245.241	0,26%	38,30	37,585	38,78	38,38
09/12/2025	374.308	2,08%	37,32	36,93	38,46	38,28
08/12/2025	291.464	0,78%	37,52	36,86	38,10	37,50
05/12/2025	250.099	-0,91%	37,55	36,72	38,135	37,21
04/12/2025	273.473	-0,70%	37,80	37,37	38,06	37,55
03/12/2025	487.429	1,90%	37,29	36,50	37,83	37,815
02/12/2025	315.264	-0,30%	37,24	36,525	37,42	37,11
01/12/2025	184.347	-2,92%	37,75	36,99	37,99	37,22
28/11/2025	190.954	-0,70%	38,62	38,03	38,72	38,35
26/11/2025	419.871	1,05%	37,97	37,97	38,97	38,62
25/11/2025	525.063	8,03%	35,66	35,66	38,38	38,22
24/11/2025	243.992	-1,67%	35,98	35,04	35,985	35,38
21/11/2025	472.027	6,29%	33,84	33,84	36,18	35,98
20/11/2025	305.769	-2,84%	34,82	33,81	35,57	33,84
19/11/2025	270.387	-2,71%	35,76	34,115	35,855	34,82
18/11/2025	225.801	-1,34%	36,09	35,38	36,81	35,79
17/11/2025	248.487	-0,51%	36,30	36,01	37,08	36,25
14/11/2025	313.837	-1,88%	36,56	36,16	37,24	36,50
13/11/2025	299.694	1,09%	36,75	36,75	38,15	37,20
12/11/2025	321.309	1,60%	36,12	36,12	37,38	36,80
11/11/2025	240.981	-0,06%	36,24	35,96	36,495	36,22
10/11/2025	452.029	3,63%	35,33	35,13	36,91	36,24
07/11/2025	172.661	0,63%	34,35	34,35	35,395	34,97
06/11/2025	189.355	-3,08%	35,58	34,51	35,58	34,69
05/11/2025	230.626	3,65%	34,40	34,2246	36,15	35,79
04/11/2025	293.726	1,74%	34,00	33,40	34,99	34,54
03/11/2025	571.819	0,00%	34,00	32,32	34,15	33,96
31/10/2025	942.952	18,19%	30,50	30,49	34,7763	33,96
30/10/2025	500.434	-4,36%	29,81	28,46	29,81	28,69
29/10/2025	276.382	-2,72%	30,83	29,70	30,83	30,08
28/10/2025	241.036	-1,84%	31,01	30,6892	31,28	30,92
27/10/2025	578.000	-4,46%	33,09	31,19	33,28	31,50
24/10/2025	314.410	0,86%	33,01	32,42	33,17	32,97
23/10/2025	350.783	0,62%	32,42	31,595	32,795	32,69
22/10/2025	444.027	1,72%	31,27	31,27	32,54	32,49
21/10/2025	319.596	2,70%	31,07	30,995	32,01	31,94
20/10/2025	365.314	1,44%	31,24	30,805	31,445	31,10
17/10/2025	313.308	-1,70%	31,03	30,425	31,215	30,66
16/10/2025	238.008	-3,08%	31,98	31,14	32,50	31,19
15/10/2025	293.792	0,69%	32,00	32,00	32,86	32,18
14/10/2025	181.380	2,47%	30,99	30,53	32,145	31,98
13/10/2025	333.928	5,59%	29,84	29,83	31,29	31,19
10/10/2025	220.519	-5,05%	31,13	29,45	31,2797	29,54
09/10/2025	269.470	0,03%	31,40	31,02	31,55	31,11
08/10/2025	155.575	1,04%	30,79	30,65	31,21	31,10
07/10/2025	231.031	-1,31%	31,16	30,48	31,184	30,79