BiG | O banco que entende os seus valores.

J&J Snack Foods Corporation (JJSF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/10/2025	135.142	-0,65%	91,30	89,93	91,505	90,49
27/10/2025	88.242	0,06%	92,40	90,20	92,40	91,08
24/10/2025	77.250	-1,28%	92,60	90,84	93,4859	91,03
23/10/2025	115.370	-1,99%	93,70	91,65	94,26	92,21
22/10/2025	142.644	1,41%	93,00	91,87	94,68	94,08
21/10/2025	130.420	-0,43%	93,46	92,48	93,99	92,77
20/10/2025	105.910	0,24%	92,96	92,435	94,0388	93,17
17/10/2025	108.957	0,65%	92,96	92,58	93,55	92,95
16/10/2025	133.447	-1,19%	94,00	91,32	94,5414	92,35
15/10/2025	85.379	-1,33%	94,55	92,59	95,415	93,46
14/10/2025	151.807	2,96%	91,93	91,62	94,7499	94,69
13/10/2025	203.844	-2,19%	94,57	91,669	96,03	92,03
10/10/2025	127.167	0,27%	94,20	92,93	96,49	94,09
09/10/2025	186.525	-1,65%	95,36	93,765	95,70	93,79
08/10/2025	101.802	0,51%	94,21	94,21	96,57	95,36
07/10/2025	160.819	-1,38%	97,67	94,82	97,67	94,88
06/10/2025	164.201	-0,61%	96,70	95,25	96,80	96,21
03/10/2025	153.421	0,02%	98,71	95,9325	98,71	96,80
02/10/2025	115.883	-1,57%	98,37	96,625	98,98	96,78
01/10/2025	122.588	2,46%	96,09	95,64	99,14	98,32
30/09/2025	165.035	0,14%	95,55	95,29	97,10	96,09
29/09/2025	130.269	0,08%	97,63	94,1278	97,63	95,86
26/09/2025	106.795	0,38%	95,27	94,96	96,8944	95,61
25/09/2025	114.072	-2,90%	98,20	95,27	99,075	95,27
24/09/2025	131.836	0,45%	97,62	96,63	99,38	98,23
23/09/2025	130.297	-0,89%	98,99	97,59	99,742	97,75
22/09/2025	97.243	-1,33%	100,00	97,93	100,44	98,63
19/09/2025	127.639	-2,53%	102,82	99,865	102,82	100,00
18/09/2025	75.200	0,76%	101,90	101,425	102,94	102,55
17/09/2025	94.158	-1,66%	103,93	101,645	104,12	101,70
16/09/2025	69.991	1,50%	102,15	101,34	103,72	103,53
15/09/2025	169.748	-1,28%	104,65	101,87	105,0235	101,87
12/09/2025	52.597	-3,37%	107,50	103,82	108,1576	103,82
11/09/2025	68.160	0,68%	107,06	105,25	108,555	107,53
10/09/2025	112.870	0,38%	107,44	104,485	107,44	106,88
09/09/2025	66.686	-1,65%	108,34	105,63	108,94	106,70
08/09/2025	70.288	-0,61%	108,94	106,89	108,94	108,34
05/09/2025	79.945	0,65%	108,30	107,30	110,78	109,00
04/09/2025	80.154	-0,51%	108,83	107,88	109,704	108,30
03/09/2025	90.679	-0,43%	108,50	108,00	110,544	108,85
02/09/2025	101.051	-2,02%	111,57	107,76	112,775	109,32
29/08/2025	45.976	-0,17%	113,89	111,20	113,89	111,57
28/08/2025	47.662	-1,99%	114,78	110,95	114,78	111,66
27/08/2025	93.654	0,20%	114,50	112,23	114,50	113,73
26/08/2025	97.921	-1,74%	115,30	111,84	115,725	113,50
25/08/2025	71.525	-0,33%	115,50	113,37	116,32	115,54
22/08/2025	65.744	3,18%	113,40	112,07	116,13	115,965
21/08/2025	70.878	0,08%	111,84	111,00	112,93	112,42
20/08/2025	61.426	-1,79%	114,66	112,19	116,07	112,33
19/08/2025	75.629	1,52%	112,72	112,72	114,91	114,28
18/08/2025	84.875	1,29%	111,59	110,22	113,8874	112,72
15/08/2025	102.542	-1,34%	112,80	111,29	114,41	111,29
14/08/2025	90.941	-1,36%	113,90	111,985	113,95	112,80
13/08/2025	106.342	1,37%	112,53	111,9317	115,21	114,35
12/08/2025	105.434	3,77%	108,70	108,70	113,21	112,80
11/08/2025	103.445	-0,65%	110,58	106,453	110,58	108,70
08/08/2025	177.426	1,41%	108,79	106,54	109,46	109,43
07/08/2025	205.703	-3,08%	114,00	106,58	114,00	107,91
06/08/2025	247.878	-5,14%	117,12	110,76	118,7199	111,34
05/08/2025	295.392	1,88%	118,90	116,85	129,24	117,37
04/08/2025	121.264	0,96%	114,67	113,37	115,75	115,21
01/08/2025	104.446	0,95%	112,78	111,40	114,355	114,09
31/07/2025	123.841	-2,49%	114,92	112,20	115,08	112,89
30/07/2025	94.145	-0,78%	116,97	114,725	118,7937	115,77
29/07/2025	141.795	1,44%	117,67	114,815	118,405	116,70
28/07/2025	87.736	-2,14%	117,46	114,49	119,4425	115,04
25/07/2025	68.189	0,38%	118,12	116,08	118,155	117,56
24/07/2025	78.002	-1,54%	117,75	116,17	120,20	117,12
23/07/2025	98.479	1,02%	115,06	115,06	120,20	118,95
22/07/2025	112.273	2,37%	115,91	114,905	118,985	117,75
21/07/2025	107.791	-0,33%	116,95	114,905	117,10	115,02
18/07/2025	107.966	-3,01%	116,49	115,315	119,54	115,40
17/07/2025	96.973	2,59%	114,19	113,66	119,54	118,98
16/07/2025	102.287	2,19%	116,81	113,50	117,88	115,98
15/07/2025	91.037	-2,37%	116,40	113,50	118,04	113,50
14/07/2025	78.518	-0,31%	116,40	115,28	117,23	116,25
11/07/2025	72.212	-0,66%	116,54	115,335	119,14	116,61
10/07/2025	97.506	0,47%	117,03	115,13	119,63	117,38
09/07/2025	84.894	-0,38%	116,10	115,1025	117,94	116,83
08/07/2025	108.088	0,78%	117,34	115,1025	118,62	117,28
07/07/2025	102.789	-1,58%	118,24	115,935	118,24	116,37
04/07/2025	46.615	-1,01%	120,03	117,655	120,03	118,24
03/07/2025	46.615	-1,01%	118,51	117,4868	120,44	118,24
02/07/2025	89.556	0,75%	113,38	113,38	120,14	119,44
01/07/2025	139.243	4,53%	112,41	111,37	120,18	118,55
30/06/2025	152.409	1,55%	112,38	111,37	113,61	113,41
27/06/2025	147.414	-3,50%	113,56	111,295	116,39	111,68
26/06/2025	111.486	2,56%	114,96	111,84	118,45	115,70
25/06/2025	235.505	-2,38%	114,82	111,84	116,06	112,81
24/06/2025	160.894	0,27%	112,32	111,98	116,06	115,56
23/06/2025	195.580	2,79%	111,22	111,22	115,88	115,25
20/06/2025	195.501	0,32%	110,26	110,26	113,73	112,12
19/06/2025	277.500	-0,10%	111,98	109,705	112,735	111,76
18/06/2025	274.341	-0,10%	113,20	109,705	114,01	111,76
17/06/2025	155.147	-1,18%	115,48	111,645	115,72	111,87
16/06/2025	107.719	-0,93%	115,48	113,20	115,85	113,20
13/06/2025	102.870	-0,90%	115,51	114,25	117,3346	115,05
12/06/2025	150.079	0,73%	117,48	114,25	117,48	116,10
11/06/2025	89.401	-1,50%	119,22	111,17	121,63	115,26
10/06/2025	105.816	-1,48%	116,56	115,70	121,63	117,02