BiG | O banco que entende os seus valores.

BJs Restaurants Inc (BJRI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/07/2025	343.980	-0,42%	40,64	40,21	41,3111	40,69
22/07/2025	392.767	1,34%	40,10	40,21	41,035	40,86
21/07/2025	383.408	0,70%	40,17	39,99	40,855	40,32
18/07/2025	366.433	2,93%	39,47	38,45	40,49	40,04
17/07/2025	340.420	-1,17%	39,64	38,45	40,14	38,90
16/07/2025	342.098	-0,86%	41,03	39,05	41,31	39,36
15/07/2025	272.090	-3,17%	41,89	39,62	41,89	39,70
14/07/2025	290.579	-1,58%	41,87	40,86	41,93	41,00
11/07/2025	227.107	-3,32%	43,52	41,55	44,085	41,66
10/07/2025	232.508	-0,52%	44,45	42,01	44,465	43,09
09/07/2025	289.606	-2,55%	44,70	42,01	45,15	43,315
08/07/2025	367.870	-0,18%	45,60	43,97	45,23	44,45
07/07/2025	341.253	-3,39%	46,09	44,135	46,09	44,53
04/07/2025	195.239	-2,20%	46,94	45,75	46,94	46,09
03/07/2025	195.239	-2,20%	45,77	43,79	47,14	46,09
02/07/2025	402.956	2,00%	44,74	44,74	47,04	46,78
01/07/2025	654.308	2,80%	44,86	44,325	46,85	45,85
30/06/2025	323.409	-0,16%	44,86	44,325	45,16	44,60
27/06/2025	198.149	-0,66%	44,38	43,94	45,305	44,67
26/06/2025	144.923	2,35%	44,87	43,82	45,09	44,93
25/06/2025	146.472	-2,01%	44,72	43,84	45,585	43,90
24/06/2025	363.161	0,88%	45,61	42,9423	45,61	44,80
23/06/2025	249.422	-3,44%	45,61	43,045	45,61	44,41
20/06/2025	567.986	1,03%	45,52	45,20	46,26	45,99
19/06/2025	436.053	0,46%	45,40	44,94	45,885	45,52
18/06/2025	414.090	0,46%	44,79	44,41	46,165	45,52
17/06/2025	237.047	0,22%	43,80	43,70	46,165	45,31
16/06/2025	296.953	4,56%	43,145	43,145	45,755	45,21
13/06/2025	228.246	-1,57%	43,39	43,00	44,20	43,24
12/06/2025	219.659	0,30%	43,45	43,00	44,165	43,93
11/06/2025	403.297	1,32%	44,49	43,07	44,49	43,80
10/06/2025	248.000	-2,33%	44,45	43,07	45,04	43,23
09/06/2025	239.925	0,36%	44,80	44,25	45,04	44,26
06/06/2025	420.622	0,73%	44,75	42,3315	44,80	44,10
05/06/2025	418.259	-2,58%	44,66	43,38	45,56	43,78
04/06/2025	377.705	-0,07%	45,46	44,61	45,85	44,94
03/06/2025	644.611	-1,19%	44,24	44,065	45,943	44,97
02/06/2025	241.206	2,02%	44,61	44,065	45,57	45,51
30/05/2025	216.491	-0,38%	44,45	44,28	45,63	44,61
29/05/2025	475.654	0,76%	44,62	43,32	45,2986	44,82
28/05/2025	364.775	0,07%	43,25	42,28	45,06	44,48
27/05/2025	395.250	4,72%	42,86	42,86	45,06	44,45
23/05/2025	195.336	2,28%	41,63	40,88	42,75	42,445
22/05/2025	167.008	-0,17%	41,59	41,44	42,46	41,50
21/05/2025	234.917	-1,24%	42,60	41,51	43,105	41,57
20/05/2025	260.582	-1,71%	43,98	42,00	44,385	42,09
19/05/2025	322.942	-4,48%	44,79	42,22	44,79	42,82
16/05/2025	576.905	0,02%	43,72	43,43	45,22	44,83
15/05/2025	575.967	2,85%	42,91	42,16	45,22	44,82
14/05/2025	415.645	1,73%	41,82	41,41	44,13	43,58
13/05/2025	352.766	3,11%	40,64	40,10	43,24	42,84
12/05/2025	557.009	6,27%	40,07	40,07	41,75	41,55
09/05/2025	271.349	0,72%	37,74	37,74	39,30	39,10
08/05/2025	361.971	3,55%	37,55	37,18	39,08	38,82
07/05/2025	982.484	0,62%	37,95	37,05	38,29	37,49
06/05/2025	378.672	-3,75%	37,48	37,05	39,30	37,26
05/05/2025	495.443	2,11%	37,91	37,32	39,30	38,71
02/05/2025	1.603.627	13,20%	33,50	32,68	38,36	37,91
01/05/2025	303.763	0,60%	32,68	32,19	33,70	33,49
30/04/2025	154.559	0,24%	33,25	32,19	33,37	33,29
29/04/2025	210.267	-0,84%	33,34	32,385	33,82	33,21
28/04/2025	212.666	0,42%	33,45	32,385	33,82	33,49
25/04/2025	114.304	1,00%	33,53	32,595	33,75	33,35
24/04/2025	125.949	-2,02%	34,11	32,56	34,53	33,02
23/04/2025	121.922	0,72%	32,93	32,335	34,53	33,70
22/04/2025	224.144	1,95%	32,15	31,77	33,68	33,44
21/04/2025	967.409	1,24%	32,24	31,77	33,03	32,80
17/04/2025	168.795	3,05%	31,59	31,15	32,525	32,40
16/04/2025	205.027	-1,04%	31,87	31,14	32,44	31,44
15/04/2025	138.118	-0,53%	31,87	31,75	32,44	31,77
14/04/2025	166.998	0,09%	32,00	31,32	32,34	31,94
11/04/2025	197.917	0,41%	31,87	30,965	32,37	31,91
10/04/2025	218.978	-2,37%	31,92	31,17	32,495	31,78
09/04/2025	288.940	8,99%	29,25	28,92	33,26	32,55
08/04/2025	226.659	-1,91%	31,88	29,81	31,91	29,82
07/04/2025	360.477	-3,55%	30,14	29,705	33,20	30,43
04/04/2025	326.636	-3,34%	31,46	30,315	32,15	31,55
03/04/2025	179.584	-8,88%	33,61	32,64	34,12	32,64
02/04/2025	243.532	0,25%	35,03	35,03	36,13	35,82
01/04/2025	238.205	4,29%	34,15	34,15	35,86	35,73
31/03/2025	316.441	-2,28%	34,48	34,08	35,07	34,26
28/03/2025	188.755	-3,81%	36,45	34,73	36,465	35,06
27/03/2025	125.255	2,04%	35,74	35,591	36,755	36,45
26/03/2025	180.332	0,37%	35,69	35,43	36,12	35,72
25/03/2025	190.043	-1,58%	36,18	35,54	36,22	35,59
24/03/2025	298.161	6,20%	34,64	34,46	36,20	36,16
21/03/2025	201.637	0,41%	33,49	33,15	34,26	34,05
20/03/2025	255.959	4,44%	32,42	32,245	34,02	33,91
19/03/2025	214.575	1,47%	31,84	31,84	32,605	32,47
18/03/2025	204.787	-1,96%	32,44	31,85	33,70	32,00
17/03/2025	226.193	0,80%	31,66	32,185	32,77	32,62
14/03/2025	218.877	2,57%	31,66	31,66	32,61	32,36
13/03/2025	356.682	-6,85%	33,88	31,48	34,31	31,53
12/03/2025	253.002	0,30%	33,92	33,78	34,44	33,85
11/03/2025	279.212	-4,94%	35,55	33,71	36,3756	33,75
10/03/2025	204.533	-0,97%	35,73	35,345	35,81	35,55
07/03/2025	192.613	0,28%	35,67	35,06	36,49	35,93
06/03/2025	243.198	-0,75%	35,67	35,83	36,72	35,83
05/03/2025	213.916	-1,04%	36,50	35,84	36,905	36,10
04/03/2025	246.287	-1,19%	36,50	35,99	36,995	36,48