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 >
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
23/12/2024	196.147	0,29%	34,55	34,005	35,01	34,85
20/12/2024	188.862	-1,08%	34,55	34,55	35,69	34,75
19/12/2024	265.427	0,72%	35,95	35,00	36,23	35,12
18/12/2024	0	-6,59%	35,95	34,845	37,835	34,87
17/12/2024	235.864	0,24%	35,95	36,81	37,89	37,33
16/12/2024	313.216	3,79%	35,95	35,665	38,27	37,24
13/12/2024	133.137	0,17%	35,90	35,665	36,41	35,88
12/12/2024	151.498	-1,54%	37,32	35,79	36,48	35,82
11/12/2024	147.155	-0,87%	37,32	36,25	36,93	36,38
10/12/2024	186.218	3,44%	37,32	35,01	37,28	36,70
09/12/2024	159.255	-3,27%	37,32	35,41	36,84	35,48
06/12/2024	164.115	0,36%	37,32	36,40	37,40	36,68
05/12/2024	171.262	-2,12%	37,32	36,42	37,88	36,55
04/12/2024	186.172	2,53%	36,42	36,18	38,08	37,34
03/12/2024	121.589	-2,44%	36,99	36,42	37,295	36,42
02/12/2024	187.669	-2,89%	39,00	36,935	39,00	37,33
29/11/2024	137.995	-2,25%	37,84	36,99	38,865	38,44
28/11/2024	167.587	2,11%	37,84	37,175	38,06	37,84
27/11/2024	166.125	2,11%	36,33	36,33	38,06	37,84
26/11/2024	161.216	-0,40%	35,83	35,83	37,6313	37,06
25/11/2024	283.507	5,29%	34,31	34,31	37,6313	37,21
22/11/2024	136.001	2,38%	34,12	34,02	35,38	35,34
21/11/2024	159.359	1,14%	34,02	33,63	34,92	34,52
20/11/2024	169.872	-0,18%	33,63	33,63	34,83	34,13
19/11/2024	145.514	-2,12%	35,81	34,01	35,73	34,19
18/11/2024	181.545	-2,46%	35,81	34,685	35,85	34,93
15/11/2024	233.834	-1,54%	36,37	35,385	37,47	35,81
14/11/2024	126.492	-1,62%	37,15	35,48	37,505	36,37
13/11/2024	268.308	4,05%	34,84	34,83	37,505	36,97
12/11/2024	166.181	0,88%	35,76	34,8217	35,88	35,53
11/11/2024	175.321	-0,87%	36,13	34,86	36,13	35,22
08/11/2024	158.924	-0,48%	36,43	35,2242	37,50	35,53
07/11/2024	193.153	-2,41%	36,14	35,5531	37,555	35,70
06/11/2024	337.656	6,46%	36,53	33,135	37,555	36,58
05/11/2024	245.417	%	37,44	33,135	34,46	34,36
04/11/2024	242.606	%	37,44	33,15	34,09	33,44
01/11/2024	717.849	%	37,44	33,33	35,76	33,99
31/10/2024	380.349	%	37,44	37,38	38,61	37,44
30/10/2024	378.689	%	37,64	37,385	38,61	37,44
29/10/2024	214.339	%	36,33	36,33	37,50	38,00
28/10/2024	213.928	%	36,33	36,33	37,50	37,30
25/10/2024	138.793	%	35,31	35,20	35,795	35,77
24/10/2024	141.132	%	35,31	34,69	35,40	35,11
23/10/2024	220.457	%	34,77	35,05	35,57	35,13
22/10/2024	177.141	%	35,68	35,47	36,45	35,68
21/10/2024	176.946	%	36,45	35,47	36,45	35,68
18/10/2024	278.750	%	34,48	35,21	36,85	36,61
17/10/2024	217.849	%	34,48	34,30	35,60	35,41
16/10/2024	192.197	%	33,94	33,135	34,39	34,70
15/10/2024	268.359	%	33,05	33,04	34,155	33,25
11/10/2024	231.373	%	32,70	32,46	32,98	32,90
10/10/2024	212.100	%	32,70	32,4307	33,34	33,01