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 > >>
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
06/10/2025	389.220	-1,02%	31,61	31,16	32,39	31,20
03/10/2025	490.626	-1,32%	31,86	31,225	32,145	31,52
02/10/2025	459.465	4,48%	30,62	30,47	32,06	31,94
01/10/2025	268.849	0,18%	30,48	30,025	30,81	30,57
30/09/2025	227.710	0,73%	30,07	29,99	30,55	30,53
29/09/2025	238.706	0,20%	30,30	29,935	30,47	30,33
26/09/2025	250.010	0,85%	30,01	29,86	30,29	30,27
25/09/2025	329.561	-1,99%	31,025	29,54	31,025	30,01
24/09/2025	524.617	-0,03%	30,46	30,295	31,1399	30,63
23/09/2025	333.311	1,79%	30,25	29,795	30,73	30,65
22/09/2025	263.036	1,24%	29,75	29,52	30,12	30,11
19/09/2025	248.159	-1,02%	30,1099	29,61	30,245	29,75
18/09/2025	359.151	0,27%	31,6187	29,37	31,6187	30,03
17/09/2025	302.015	-0,90%	30,32	29,87	30,705	29,95
16/09/2025	305.817	-2,88%	31,15	30,11	31,25	30,18
15/09/2025	292.220	0,36%	31,17	30,97	31,43	31,07
12/09/2025	312.818	-4,45%	32,09	30,92	32,265	30,93
11/09/2025	312.297	3,46%	31,47	30,9235	32,36	32,36
10/09/2025	329.196	-4,82%	32,88	31,22	33,02	31,25
09/09/2025	328.185	-2,15%	33,33	32,63	33,48	32,81
08/09/2025	351.538	-0,03%	33,82	33,07	34,09	33,55
05/09/2025	384.361	-1,00%	34,12	33,395	34,56	33,56
04/09/2025	410.890	0,15%	33,93	33,615	34,27	33,90
03/09/2025	717.383	2,08%	33,01	33,01	34,075	33,85
02/09/2025	342.886	-1,19%	33,56	32,946	33,59	33,16
29/08/2025	260.658	-0,39%	33,53	33,17	33,92	33,56
28/08/2025	320.728	-1,53%	34,23	33,3323	34,43	33,69
27/08/2025	444.345	-0,15%	33,85	33,85	34,50	34,22
26/08/2025	283.818	1,99%	34,00	33,675	34,43	34,27
25/08/2025	420.015	-4,10%	34,98	33,62	35,21	33,65
22/08/2025	434.799	2,07%	34,74	34,60	35,96	35,09
21/08/2025	385.536	-1,97%	35,18	33,98	35,37	34,34
20/08/2025	269.458	-1,17%	35,06	34,785	35,45	35,03
19/08/2025	322.934	1,74%	35,13	34,60	35,885	35,40
18/08/2025	344.150	-0,80%	35,07	34,64	35,215	34,83
15/08/2025	353.085	-0,99%	35,46	34,96	36,175	35,11
14/08/2025	413.504	-1,66%	35,85	34,83	35,94	35,46
13/08/2025	614.911	5,04%	34,39	34,05	36,11	36,06
12/08/2025	335.122	1,87%	34,16	33,93	34,73	34,33
11/08/2025	316.605	0,13%	33,66	33,08	34,095	33,70
08/08/2025	448.085	-1,52%	34,09	33,29	34,09	33,64
07/08/2025	326.468	-0,03%	34,84	33,72	34,84	34,16
06/08/2025	445.225	-0,78%	34,44	33,8226	34,66	34,17
05/08/2025	454.776	0,58%	34,40	34,03	35,105	34,44
04/08/2025	559.012	0,15%	35,18	33,76	35,26	34,24
01/08/2025	775.601	-3,60%	35,43	34,15	37,99	34,17
31/07/2025	747.600	-3,51%	36,88	35,00	36,88	35,43
30/07/2025	513.663	1,18%	36,99	36,42	37,72	36,72
29/07/2025	680.199	-4,30%	39,07	35,99	39,235	36,32
28/07/2025	531.219	-2,59%	39,16	37,64	39,16	37,95
25/07/2025	446.728	-0,49%	40,23	38,225	40,47	38,96
24/07/2025	736.934	-3,79%	41,00	38,91	41,31	39,15