BiG | O banco que entende os seus valores.

Papa John s International Inc (PZZA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	1.220.490	1,88%	31,35	30,19	32,36	31,94
27/02/2026	2.045.108	1,46%	31,35	30,16	31,38	31,35
26/02/2026	2.311.652	-8,45%	32,5437	30,87	33,45	30,91
25/02/2026	991.910	-2,06%	34,5716	33,20	34,90	33,83
24/02/2026	1.298.557	5,98%	32,8885	32,48	34,72	34,54
23/02/2026	1.056.636	3,70%	31,86	31,5622	33,305	32,76
20/02/2026	764.477	-3,04%	32,71	31,445	32,76	31,59
19/02/2026	517.726	-0,76%	32,90	32,18	32,90	32,58
18/02/2026	1.226.452	4,79%	31,35	31,265	33,68	32,83
17/02/2026	1.229.223	-1,45%	31,8119	30,20	31,94	31,33
13/02/2026	994.840	-0,72%	32,34	31,62	32,565	31,79
12/02/2026	1.285.484	-5,85%	34,20	31,69	34,35	32,02
11/02/2026	460.373	-2,38%	34,73	33,79	34,73	34,01
10/02/2026	501.808	-0,06%	34,6541	34,30	35,22	34,82
09/02/2026	425.448	-0,03%	34,33	33,885	34,89	34,84
06/02/2026	728.371	1,27%	34,27	34,245	35,28	34,85
05/02/2026	690.141	0,35%	34,01	33,80	34,8799	34,23
04/02/2026	643.733	1,06%	34,24	33,57	34,70	34,31
03/02/2026	705.737	0,18%	34,18	33,42	34,23	33,95
02/02/2026	1.009.970	-3,64%	35,35	33,295	35,35	33,89
30/01/2026	705.521	-1,98%	35,70	34,74	36,50	35,17
29/01/2026	566.039	0,48%	36,19	35,425	36,33	35,88
28/01/2026	647.249	-1,57%	36,41	35,625	37,20	35,71
27/01/2026	514.946	-0,28%	36,38	36,04	36,89	36,28
26/01/2026	812.545	-1,41%	36,89	36,18	37,2099	36,38
23/01/2026	469.289	-1,78%	37,57	36,81	37,8488	36,90
22/01/2026	446.133	-0,45%	37,99	37,465	38,54	37,57
21/01/2026	557.826	-0,84%	38,06	36,92	38,79	37,74
20/01/2026	1.490.116	5,23%	35,73	35,63	39,825	38,06
16/01/2026	814.920	-3,75%	37,92	35,95	37,92	36,17
15/01/2026	478.523	0,88%	37,58	36,96	38,48	37,91
14/01/2026	562.214	0,16%	38,01	36,79	38,01	37,58
13/01/2026	717.255	-1,57%	37,95	37,28	38,393	37,52
12/01/2026	829.783	2,23%	37,37	36,96	38,94	38,12
09/01/2026	820.964	-1,30%	37,90	36,3665	38,00	37,29
08/01/2026	783.748	0,61%	37,72	37,12	38,34	37,78
07/01/2026	806.366	-4,91%	39,80	37,45	39,80	37,55
06/01/2026	467.620	-0,95%	39,9859	39,30	40,48	39,49
05/01/2026	552.957	-1,07%	40,21	39,47	40,48	39,87
02/01/2026	551.626	4,70%	38,75	38,618	40,64	40,30
31/12/2025	603.367	-1,31%	39,00	38,10	39,00	38,49
30/12/2025	387.181	-0,81%	39,25	38,49	39,75	38,49
29/12/2025	568.152	0,05%	39,41	38,70	39,63	39,32
26/12/2025	461.177	0,05%	39,28	38,89	39,50	39,30
24/12/2025	208.527	0,80%	39,3632	38,945	39,462	39,28
23/12/2025	547.932	-3,08%	40,25	38,875	40,285	38,98
22/12/2025	553.834	-1,57%	40,91	39,94	41,41	40,22
19/12/2025	631.305	0,22%	40,77	40,22	41,49	40,86
18/12/2025	445.674	-0,49%	41,08	40,66	42,12	40,77
17/12/2025	439.042	0,22%	41,30	40,925	42,49	40,97
16/12/2025	498.153	-1,28%	41,28	40,51	41,5375	40,91
15/12/2025	494.946	0,35%	42,3036	41,11	42,3036	41,56
12/12/2025	307.924	-1,26%	41,94	41,37	42,4571	41,41
11/12/2025	341.504	0,96%	41,14	41,14	42,7657	41,94
10/12/2025	444.485	1,42%	41,00	40,53	41,96	41,54
09/12/2025	302.039	-0,46%	40,83	40,52	41,34	40,96
08/12/2025	435.747	-0,02%	42,09	40,57	42,09	41,15
05/12/2025	380.202	-2,83%	42,20	41,0951	42,255	41,16
04/12/2025	412.816	-1,19%	42,46	41,88	42,98	42,36
03/12/2025	681.685	1,73%	42,00	42,00	43,8325	42,87
02/12/2025	516.094	1,32%	42,19	41,00	42,67	42,14
01/12/2025	334.145	-1,17%	41,50	41,00	41,96	41,59
28/11/2025	209.904	2,48%	41,83	41,78	42,90	42,07
26/11/2025	603.983	1,60%	41,41	40,71	42,68	41,86
25/11/2025	522.511	1,80%	40,79	40,65	41,79	41,20
24/11/2025	406.178	0,55%	40,25	39,895	41,07	40,47
21/11/2025	597.282	4,20%	38,6977	38,40	41,09	40,25
20/11/2025	740.793	-2,05%	39,65	38,43	40,40	38,55
19/11/2025	745.947	-4,10%	41,22	38,77	41,43	39,35
18/11/2025	556.921	2,11%	39,50	39,50	41,085	41,03
17/11/2025	626.964	-1,10%	40,57	39,25	40,85	40,215
14/11/2025	1.401.588	0,96%	40,4275	40,01	44,44	40,64
13/11/2025	798.952	-0,12%	40,8475	40,24	42,19	40,71
12/11/2025	1.166.722	-3,53%	42,20	40,52	42,795	40,76
11/11/2025	1.557.826	-3,91%	42,76	40,17	42,9615	42,25
10/11/2025	7.947.081	6,72%	42,00	40,11	48,80	43,97
07/11/2025	1.340.923	-4,01%	42,15	39,45	42,87	41,08
06/11/2025	2.006.696	3,77%	39,99	39,2003	43,725	42,82
05/11/2025	1.751.523	-5,07%	43,49	41,205	44,59	41,26
04/11/2025	8.220.050	-9,86%	47,2301	38,28	52,02	43,47
03/11/2025	1.072.532	-5,06%	50,60	47,905	50,76	48,29
31/10/2025	746.696	-0,92%	51,621	49,08	51,621	50,81
30/10/2025	582.423	-2,29%	51,69	50,80	51,73	51,26
29/10/2025	583.930	1,04%	51,92	50,6501	53,135	52,46
28/10/2025	805.753	0,64%	51,89	50,22	52,37	51,92
27/10/2025	907.976	-6,73%	55,0108	51,31	55,02	51,59
24/10/2025	1.408.839	4,52%	53,40	52,7012	55,74	55,31
23/10/2025	744.332	0,08%	52,68	51,83	53,40	52,92
22/10/2025	965.419	0,42%	52,40	52,1401	53,45	52,88
21/10/2025	626.618	-1,26%	53,25	52,23	53,42	52,66
20/10/2025	645.349	2,54%	52,39	52,10	53,86	53,33
17/10/2025	813.471	-1,92%	52,50	51,985	53,66	52,01
16/10/2025	921.557	-0,39%	53,2775	52,02	54,34	53,03
15/10/2025	3.186.983	9,31%	53,8193	51,7234	54,95	53,25
14/10/2025	2.355.711	6,60%	46,07	45,50	49,755	48,68
13/10/2025	5.724.640	9,69%	42,50	41,985	50,95	45,62
10/10/2025	501.909	-1,77%	42,21	41,51	43,35	41,59
09/10/2025	647.807	-2,08%	43,20	42,06	43,24	42,33
08/10/2025	432.563	-2,96%	44,65	43,12	44,97	43,23
07/10/2025	580.962	-4,36%	45,00	44,48	46,8799	44,54