BiG | O banco que entende os seus valores.

PJT Partners Inc (PJT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2025	74.724	0,28%	150,49	147,63	152,19	150,91
16/05/2025	143.329	2,18%	147,50	146,52	151,65	150,49
15/05/2025	85.997	-0,63%	149,64	146,615	151,4101	147,28
14/05/2025	95.127	-1,23%	149,30	148,18	151,5034	148,21
13/05/2025	99.433	0,44%	149,74	147,12	154,2025	150,06
12/05/2025	194.476	3,57%	148,88	147,12	154,2025	149,41
09/05/2025	85.144	-1,54%	144,11	143,77	148,10	144,26
08/05/2025	138.248	2,96%	142,92	141,31	148,10	146,52
07/05/2025	138.980	-0,26%	140,49	139,77	144,68	142,31
06/05/2025	120.204	0,10%	142,92	139,68	145,93	142,68
05/05/2025	113.408	-0,68%	141,30	141,30	145,93	142,54
02/05/2025	247.215	2,62%	140,70	139,37	143,87	143,51
01/05/2025	243.169	-1,31%	137,22	138,01	142,40	139,85
30/04/2025	191.191	0,04%	135,85	134,885	142,30	141,71
29/04/2025	183.597	4,51%	134,92	133,73	142,34	141,46
28/04/2025	245.507	0,51%	135,17	133,73	137,36	135,35
25/04/2025	102.200	0,19%	131,62	131,46	134,99	134,67
24/04/2025	74.332	1,29%	134,95	131,46	137,865	134,42
23/04/2025	101.207	1,18%	130,90	128,54	138,31	132,71
22/04/2025	60.826	3,28%	128,895	124,98	131,92	131,16
21/04/2025	97.918	-2,14%	127,77	124,98	129,58	126,99
17/04/2025	103.292	0,84%	130,555	127,93	131,45	129,77
16/04/2025	128.526	-2,68%	131,60	127,93	133,6457	128,69
15/04/2025	90.136	0,64%	131,88	130,945	133,6457	132,23
14/04/2025	153.301	1,38%	131,88	130,82	133,06	131,39
11/04/2025	301.651	0,19%	128,17	124,50	130,80	129,60
10/04/2025	323.640	-4,93%	133,23	126,70	133,915	129,36
09/04/2025	347.373	8,41%	130,60	124,17	140,905	136,07
08/04/2025	290.308	-0,34%	130,60	124,77	133,34	125,44
07/04/2025	237.834	-0,25%	121,58	119,7592	130,22	125,97
04/04/2025	207.449	-4,25%	127,23	123,0165	130,18	126,28
03/04/2025	154.875	-6,86%	136,50	129,27	134,75	131,88
02/04/2025	119.509	1,31%	136,50	137,31	142,125	141,74
01/04/2025	129.094	1,47%	136,18	136,4853	139,915	139,91
31/03/2025	107.976	1,41%	139,25	132,91	139,24	137,88
28/03/2025	95.103	-2,82%	139,51	133,85	139,595	135,97
27/03/2025	100.649	-3,66%	143,71	139,03	143,49	139,92
26/03/2025	68.598	-1,60%	148,58	144,54	149,00	144,96
25/03/2025	113.881	-1,00%	147,00	145,80	150,0267	147,32
24/03/2025	42.025	3,33%	147,00	146,38	149,23	148,81
21/03/2025	81.602	1,10%	142,185	140,92	145,33	144,02
20/03/2025	50.859	-0,39%	142,185	141,60	144,125	142,46
19/03/2025	74.051	1,83%	140,05	140,12	144,335	143,01
18/03/2025	116.608	0,43%	139,13	137,95	141,8878	140,44
17/03/2025	207.531	0,61%	139,72	138,18	140,63	139,68
14/03/2025	213.690	-0,77%	141,01	138,44	142,7355	138,83
13/03/2025	215.512	-1,23%	141,01	136,10	141,31	139,91
12/03/2025	207.968	-0,49%	145,00	140,23	145,805	141,65
11/03/2025	260.860	-2,68%	146,54	141,375	149,13	142,35
10/03/2025	217.921	-1,89%	145,07	142,464	146,795	146,27
07/03/2025	200.543	0,59%	147,06	144,02	149,06	149,06
06/03/2025	227.510	-0,64%	145,92	145,33	148,42	148,19
05/03/2025	156.269	0,82%	148,35	145,81	149,81	149,14
04/03/2025	295.968	-5,79%	152,94	142,57	153,00	147,93
03/03/2025	83.452	-1,36%	160,21	156,41	161,91	157,28
28/02/2025	127.864	1,21%	160,08	157,255	159,26	159,26
27/02/2025	75.444	-1,14%	160,08	156,825	161,025	157,35
26/02/2025	104.735	2,14%	156,12	156,225	160,245	159,16
25/02/2025	221.112	-2,34%	159,60	154,355	160,48	155,82
24/02/2025	101.151	-2,10%	168,02	157,81	161,43	159,56
21/02/2025	74.284	-1,88%	167,83	160,17	167,855	162,99
20/02/2025	131.471	-6,46%	176,89	165,90	178,12	166,11
19/02/2025	413.933	0,19%	174,80	174,09	179,56	177,59
18/02/2025	104.939	0,83%	176,82	174,76	177,64	177,26
17/02/2025	134.133	0,00%	176,82	174,86	178,32	175,80
14/02/2025	159.333	-0,10%	174,29	174,735	178,39	175,65
13/02/2025	76.954	1,76%	174,29	173,12	177,13	175,97
12/02/2025	81.262	0,37%	171,05	168,97	173,079	172,93
11/02/2025	94.297	-1,61%	173,50	168,93	173,5879	172,30
10/02/2025	140.265	0,91%	176,66	169,35	175,245	175,12
07/02/2025	82.341	-1,94%	176,76	173,48	177,555	173,54
06/02/2025	109.643	0,04%	174,42	174,67	179,30	176,98
05/02/2025	154.276	1,81%	177,98	173,87	178,7899	176,91
04/02/2025	341.655	5,11%	177,98	173,23	190,24	173,77
03/02/2025	136.771	0,22%	166,11	159,42	165,665	165,33
31/01/2025	78.031	0,07%	166,215	164,75	167,375	164,97
30/01/2025	68.882	1,33%	166,29	164,325	167,529	164,85
29/01/2025	61.978	-1,58%	166,29	161,43	166,09	162,69
28/01/2025	94.207	2,06%	162,00	161,56	166,54	165,30
27/01/2025	60.345	-1,54%	162,82	159,05	163,3074	161,96
24/01/2025	82.075	1,70%	162,80	160,93	164,795	164,49
23/01/2025	59.361	-0,79%	162,80	161,575	163,95	161,74
22/01/2025	67.585	-1,31%	161,00	161,84	165,47	163,03
21/01/2025	144.148	3,80%	160,43	160,875	166,00	165,19
20/01/2025	60.917	0,00%	160,43	158,40	160,43	159,15
17/01/2025	74.872	0,11%	159,81	158,34	160,20	159,15
16/01/2025	115.936	-1,77%	161,97	158,225	164,065	158,97
15/01/2025	213.265	3,41%	161,03	160,00	162,255	161,83
14/01/2025	189.419	2,83%	150,02	153,52	156,51	156,50
13/01/2025	137.924	-1,59%	155,25	148,43	152,39	152,20
10/01/2025	131.043	-2,34%	152,40	151,84	155,449	154,66
09/01/2025	115.037	2,29%	152,40	152,16	159,18	158,37
08/01/2025	113.746	3,24%	157,13	152,16	159,18	156,91
07/01/2025	83.085	-2,19%	157,13	151,40	157,13	153,40
06/01/2025	62.655	0,20%	156,80	154,095	157,11	156,84
03/01/2025	76.041	-0,04%	157,99	155,54	159,15	156,52
02/01/2025	62.427	-0,78%	160,37	156,0244	159,62	156,58
31/12/2024	0	0,43%	158,88	157,67	159,57	157,81
30/12/2024	77.722	-1,53%	157,765	154,42	157,895	157,895
27/12/2024	44.699	-0,91%	161,05	156,75	160,52	159,57