BJs Restaurants Inc (BJRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/11/2024	0	-0,94%	37,44	36,97	37,85	37,09
31/10/2024	382.338	-0,94%	37,44	36,97	37,85	37,09
30/10/2024	378.689	-0,53%	37,64	37,385	38,61	37,44
29/10/2024	213.761	0,91%	36,33	37,02	37,85	37,64
28/10/2024	213.928	3,99%	36,33	36,33	37,50	37,30
25/10/2024	182.519	0,28%	35,31	35,85	36,80	35,87
24/10/2024	103.034	1,88%	35,31	35,20	35,795	35,77
23/10/2024	140.511	-0,06%	34,77	34,69	35,40	35,11
22/10/2024	219.863	-1,54%	35,68	35,05	35,57	35,13
21/10/2024	176.946	-2,54%	36,45	35,47	36,45	35,68
18/10/2024	278.750	3,39%	34,48	35,21	36,85	36,61
17/10/2024	217.849	2,43%	34,48	34,30	35,60	35,41
16/10/2024	182.433	1,14%	33,94	33,94	34,71	34,57
15/10/2024	189.387	2,80%	33,05	33,135	34,39	34,18
14/10/2024	267.757	-2,52%	32,70	33,04	34,15	33,25
11/10/2024	157.063	3,68%	32,70	32,935	34,15	34,11
10/10/2024	228.922	-0,33%	32,70	32,46	32,98	32,90
09/10/2024	211.695	1,60%	32,73	32,4307	33,34	33,01
08/10/2024	202.253	-0,70%	32,73	32,40	33,09	32,49
07/10/2024	190.436	-5,65%	34,37	32,16	34,62	32,72
04/10/2024	335.720	3,83%	33,92	33,405	34,91	34,68
03/10/2024	275.861	1,03%	32,75	32,70	33,79	33,40
02/10/2024	326.905	0,33%	32,75	32,66	33,17	33,06
01/10/2024	301.006	1,20%	32,50	32,50	33,625	32,95
30/09/2024	307.893	1,85%	32,75	32,005	33,28	32,56
27/09/2024	164.474	-1,33%	32,75	31,87	33,50	31,97
26/09/2024	261.463	0,03%	33,04	32,40	33,39	32,40
25/09/2024	262.992	0,03%	33,04	32,22	32,81	32,39
24/09/2024	297.705	1,44%	33,04	31,882	32,82	32,38
23/09/2024	296.355	-2,77%	33,04	31,92	33,63	31,92
20/09/2024	608.755	-1,11%	33,19	32,745	33,255	32,83
19/09/2024	271.565	4,77%	32,69	32,57	33,465	33,18
18/09/2024	250.260	-1,80%	32,39	31,67	32,735	31,67
17/09/2024	278.707	2,81%	31,85	31,715	32,46	32,25
16/09/2024	298.173	1,23%	28,75	31,17	31,91	31,37
13/09/2024	302.154	4,59%	28,75	28,57	31,02	30,99
12/09/2024	272.367	3,20%	28,75	28,64	29,705	29,63
11/09/2024	248.218	1,13%	28,40	27,90	28,83	28,71
10/09/2024	261.842	-2,44%	29,41	28,37	29,47	28,39
09/09/2024	321.583	-1,42%	29,52	28,885	29,88	29,10
06/09/2024	307.502	-0,44%	30,18	28,90	29,70	29,52
05/09/2024	180.815	-1,59%	30,18	29,59	30,45	29,65
04/09/2024	322.073	1,04%	29,86	29,75	30,60	30,13
03/09/2024	216.290	-2,64%	30,46	29,52	30,54	29,82
02/09/2024	0	-1,54%	31,28	30,165	31,28	30,63
30/08/2024	329.445	-1,54%	31,28	30,165	31,28	30,63
29/08/2024	343.787	-2,63%	31,05	30,56	31,85	31,11
28/08/2024	275.340	-0,37%	31,78	31,70	32,30	31,95
27/08/2024	289.215	-0,34%	31,78	31,14	32,09	32,07
26/08/2024	207.507	-1,53%	32,89	32,15	32,91	32,18
23/08/2024	268.952	3,32%	31,68	31,63	33,405	32,68
22/08/2024	236.551	-0,03%	31,68	31,47	31,965	31,63
21/08/2024	220.901	3,30%	30,88	30,51	31,62	31,64
20/08/2024	262.059	1,49%	30,01	29,76	30,73	30,63
19/08/2024	365.187	4,76%	28,71	28,71	30,20	30,18
16/08/2024	289.020	-1,07%	28,55	28,75	29,08	28,81
15/08/2024	185.021	4,71%	28,55	28,2775	29,29	29,12
14/08/2024	248.927	-3,24%	28,82	27,61	28,53	27,81
13/08/2024	172.488	2,68%	28,62	28,23	28,91	28,74
12/08/2024	198.258	-1,27%	28,62	27,84	29,0213	27,99
09/08/2024	495.047	-1,25%	28,87	27,98	28,87	28,35
08/08/2024	383.707	0,11%	29,85	28,60	29,25	28,71
07/08/2024	169.294	-2,48%	29,85	28,68	30,24	28,68
06/08/2024	284.254	1,31%	29,95	28,71	29,99	29,41
05/08/2024	301.402	-1,56%	29,95	29,18	29,48	29,03
02/08/2024	296.443	-4,21%	29,95	29,18	30,03	29,49
01/08/2024	309.210	-2,52%	31,71	30,14	31,71	30,785
31/07/2024	315.950	0,64%	31,44	31,10	32,33	31,58
30/07/2024	359.326	-1,17%	31,82	31,14	32,19	31,38
29/07/2024	552.151	0,76%	31,56	30,82	31,86	31,75
26/07/2024	1.295.666	-15,39%	34,77	30,61	36,00	31,51
25/07/2024	446.514	3,73%	36,17	35,61	37,56	37,24
24/07/2024	368.973	-5,58%	36,23	35,90	37,74	35,90
23/07/2024	357.124	0,98%	36,23	37,3476	38,865	38,02
22/07/2024	474.204	3,83%	36,23	35,70	37,83	37,65
19/07/2024	338.546	2,06%	36,44	35,19	36,52	36,26
18/07/2024	559.199	-4,57%	36,44	35,00	36,61	35,53
17/07/2024	282.052	-1,40%	37,50	37,21	38,10	37,23
16/07/2024	252.611	3,09%	37,06	36,64	37,95	37,76
15/07/2024	218.089	0,11%	37,06	36,63	37,68	36,63
12/07/2024	140.073	1,58%	35,37	36,075	36,77	36,59
11/07/2024	259.202	4,74%	35,37	34,6809	36,23	36,02
10/07/2024	247.967	-1,97%	35,08	34,28	35,08	34,39
09/07/2024	226.989	-3,79%	36,35	34,68	36,495	35,08
08/07/2024	244.385	0,36%	36,97	36,375	37,30	36,46
05/07/2024	239.760	1,25%	36,97	35,86	36,72	36,33
04/07/2024	124.870	-3,28%	36,97	35,79	37,26	35,74
03/07/2024	124.620	-0,95%	36,97	35,79	37,26	36,60
02/07/2024	362.494	4,17%	34,95	35,28	37,06	36,95
01/07/2024	306.872	2,22%	34,95	34,46	35,46	35,47
28/06/2024	512.349	-0,09%	34,36	34,216	35,43	34,71
27/06/2024	134.788	1,85%	34,36	34,14	34,84	34,74
26/06/2024	170.493	-2,99%	34,85	34,00	35,03	34,11
25/06/2024	199.333	0,60%	34,80	34,60	35,345	35,16
24/06/2024	233.148	0,90%	34,80	34,5801	35,53	34,95
21/06/2024	336.639	-0,12%	34,80	34,59	35,46	34,64
20/06/2024	255.417	1,26%	34,46	33,89	34,76	34,68
19/06/2024	246.246	-0,93%	34,46	34,1077	35,08	34,25
18/06/2024	192.372	-0,85%	34,46	34,1077	35,08	34,275
17/06/2024	270.954	-1,06%	34,90	34,18	35,145	34,57