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 > >>
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
03/03/2025	262.311	-3,17%	37,00	36,50	38,6003	36,92
28/02/2025	202.883	1,93%	37,00	37,43	38,16	38,13
27/02/2025	292.738	0,78%	37,00	36,31	37,51	37,41
26/02/2025	305.839	-3,91%	38,25	37,09	38,73	37,12
25/02/2025	383.024	1,69%	38,25	37,86	39,96	38,63
24/02/2025	249.115	-0,16%	35,56	37,855	38,60	37,99
21/02/2025	528.210	6,46%	35,56	37,47	41,72	38,05
20/02/2025	219.069	-0,36%	35,56	34,965	36,39	35,74
19/02/2025	216.694	-0,72%	35,70	35,505	36,48	35,87
18/02/2025	239.281	3,35%	35,00	34,61	36,71	36,13
17/02/2025	0	0,40%	35,17	34,26	35,29	34,96
14/02/2025	191.689	0,40%	35,17	34,26	35,29	34,96
13/02/2025	219.003	0,55%	35,17	34,40	35,205	34,82
12/02/2025	238.639	-0,97%	35,17	33,795	34,92	34,63
11/02/2025	191.994	-1,27%	35,17	34,69	35,39	34,97
10/02/2025	199.074	-1,75%	36,02	35,185	36,08	35,42
07/02/2025	220.182	-1,91%	36,87	35,955	37,36	36,05
06/02/2025	140.175	-0,05%	36,87	36,69	37,24	36,75
05/02/2025	122.707	-0,22%	36,87	36,125	36,79	36,77
04/02/2025	129.184	-0,38%	36,82	36,37	37,04	36,85
03/02/2025	158.822	2,21%	36,67	35,605	37,02	36,99
31/01/2025	152.970	-1,76%	36,67	36,19	36,95	36,19
30/01/2025	91.851	0,85%	36,79	36,645	37,10	36,84
29/01/2025	177.943	1,30%	36,34	36,19	37,08	36,53
28/01/2025	179.225	-1,15%	36,34	35,99	36,595	36,06
27/01/2025	133.338	2,82%	35,32	35,48	36,75	36,48
24/01/2025	107.864	-1,09%	34,99	35,21	35,81	35,48
23/01/2025	191.012	2,11%	34,99	34,69	35,955	35,87
22/01/2025	176.025	-0,79%	34,56	34,88	35,51	35,13
21/01/2025	164.482	3,24%	34,56	34,575	35,55	35,41
20/01/2025	0	0,82%	34,33	33,97	34,49	34,30
17/01/2025	112.963	0,82%	34,33	33,97	34,49	34,30
16/01/2025	172.657	-0,76%	35,28	33,99	34,575	34,02
15/01/2025	148.090	-0,67%	35,28	34,22	35,375	34,28
14/01/2025	139.895	-0,03%	34,66	34,38	36,34	34,51
13/01/2025	95.062	0,29%	34,66	33,53	34,63	34,52
10/01/2025	180.869	-2,52%	34,66	33,93	34,86	34,42
09/01/2025	129.734	0,20%	35,79	34,94	35,595	35,31
08/01/2025	128.462	0,20%	35,79	34,94	36,53	35,31
07/01/2025	156.477	-3,85%	35,36	35,00	36,53	35,24
06/01/2025	144.134	-0,06%	36,67	36,505	37,28	36,65
03/01/2025	145.506	2,15%	35,89	35,315	36,68	36,67
02/01/2025	209.532	2,18%	34,38	35,495	36,50	35,90
31/12/2024	0	0,91%	34,38	34,535	35,26	35,135
30/12/2024	199.988	0,23%	34,38	34,09	35,24	35,135
27/12/2024	134.247	-2,47%	35,34	34,63	35,48	34,74
26/12/2024	135.417	0,95%	35,07	34,43	35,715	35,62
24/12/2024	0	1,25%	35,07	34,99	35,87	35,285