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 >
23/12/2024	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
09/10/2024	204.311	%	32,73	32,40	33,09	32,49
08/10/2024	197.383	%	32,73	32,16	34,62	32,23
07/10/2024	190.436	%	34,37	32,16	34,62	32,72
04/10/2024	278.084	%	33,92	32,70	33,79	32,87
03/10/2024	327.654	%	32,75	32,66	33,17	31,48
02/10/2024	326.905	%	32,75	32,66	33,17	33,06
01/10/2024	320.064	%	32,50	32,005	33,28	31,97
30/09/2024	307.893	%	32,75	32,005	33,28	32,56
27/09/2024	262.829	%	32,75	32,40	33,50	32,40
26/09/2024	261.463	%	33,04	32,40	33,39	32,40
25/09/2024	332.766	%	33,04	31,882	32,82	32,38
24/09/2024	296.780	%	33,04	31,88	33,63	31,92
23/09/2024	296.355	%	33,04	31,92	33,63	31,92
20/09/2024	608.755	%	33,19	32,745	33,255	32,83
19/09/2024	251.897	%	32,69	31,67	32,735	31,67
18/09/2024	281.088	%	32,39	31,715	32,46	32,25
17/09/2024	278.707	%	31,85	31,715	32,46	32,25
16/09/2024	298.173	%	28,75	31,17	31,91	31,37
13/09/2024	302.154	%	28,75	28,57	31,02	30,99
12/09/2024	272.367	%	28,75	28,64	29,705	29,63
11/09/2024	248.218	%	28,40	27,90	28,83	28,71
10/09/2024	261.842	%	29,41	28,37	29,47	28,39
09/09/2024	321.583	%	29,52	28,885	29,88	29,10
06/09/2024	307.502	%	30,18	28,90	29,70	29,52
05/09/2024	322.583	%	30,18	29,75	30,60	30,25
04/09/2024	322.073	%	29,86	29,75	30,60	30,13
03/09/2024	216.290	%	30,46	29,52	30,54	29,82
30/08/2024	345.566	%	31,28	30,56	31,85	31,11
29/08/2024	279.511	%	31,05	31,70	32,30	31,92
28/08/2024	324.183	%	31,78	31,14	32,09	32,07
27/08/2024	214.021	%	31,78	32,15	32,91	32,18
26/08/2024	207.507	%	32,89	32,15	32,91	32,18
23/08/2024	236.636	%	31,68	31,345	31,965	31,63
22/08/2024	221.883	%	31,68	30,51	31,68	31,64
21/08/2024	262.592	%	30,88	29,76	30,73	30,63
20/08/2024	374.940	%	30,01	28,71	30,20	29,63
19/08/2024	365.187	%	28,71	28,71	30,20	30,18
16/08/2024	186.183	%	28,55	28,2775	29,29	28,61
15/08/2024	185.021	%	28,55	28,2775	29,29	29,12
14/08/2024	174.190	%	28,82	28,23	28,91	28,93
13/08/2024	200.445	%	28,62	27,84	29,0213	29,00
12/08/2024	198.258	%	28,62	27,84	29,0213	27,99
09/08/2024	385.684	%	28,87	28,60	29,25	29,24
08/08/2024	383.707	%	29,85	28,60	29,25	28,71
07/08/2024	169.294	%	29,85	28,68	30,24	28,68
06/08/2024	284.254	%	29,95	28,71	29,99	29,41
02/08/2024	314.094	%	29,95	30,14	31,71	37,925
01/08/2024	322.094	%	31,71	31,10	32,33	31,58