BiG | O banco que entende os seus valores.

BJs Restaurants Inc (BJRI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/09/2026	142.583	0,55%	61,52	60,735	63,0628	61,88
23/09/2026	167.531	-0,02%	60,24	59,91	62,42	61,54
22/09/2026	228.945	0,72%	61,50	61,29	63,395	61,55
21/09/2026	213.937	2,62%	60,04	60,04	61,70	61,11
18/09/2026	157.829	-0,68%	59,94	58,20	60,2329	59,54
17/09/2026	199.008	0,57%	60,01	59,44	60,405	59,93
16/09/2026	185.142	-1,21%	60,06	59,19	61,40	59,60
15/09/2026	319.185	-2,90%	63,0147	59,03	63,0147	60,34
14/09/2026	206.318	2,27%	61,00	61,00	62,5799	62,14
11/09/2026	211.224	1,12%	61,05	59,33	61,1714	60,78
10/09/2026	220.047	-1,09%	60,7203	59,755	60,98	60,11
09/09/2026	262.747	-0,50%	61,49	59,26	61,98	60,775
08/09/2026	290.293	1,74%	59,6172	59,6172	61,99	61,08
04/09/2026	217.384	1,90%	58,51	58,475	60,33	59,89
03/09/2026	334.305	-3,11%	61,7875	58,49	61,875	58,82
02/09/2026	276.414	-1,69%	62,04	60,36	63,10	60,71
01/09/2026	294.302	-2,78%	63,59	61,60	64,9881	61,75
31/08/2026	213.863	-2,55%	64,81	62,88	66,65	63,59
28/08/2026	214.844	2,06%	63,71	63,71	65,445	65,12
27/08/2026	213.540	-4,64%	67,11	63,63	67,52	63,70
26/08/2026	214.355	2,26%	66,01	65,375	67,785	66,80
25/08/2026	364.610	-2,88%	68,016	64,625	68,016	65,34
24/08/2026	292.120	0,85%	66,75	65,32	68,215	67,28
21/08/2026	253.234	3,94%	64,39	63,3646	66,87	66,76
20/08/2026	197.230	-0,70%	64,60	62,91	65,00	64,23
19/08/2026	211.034	-0,74%	64,00	64,00	66,6455	64,74
18/08/2026	200.813	-1,45%	66,36	64,75	66,94	65,31
17/08/2026	235.801	-2,47%	67,95	65,7133	68,2598	66,27
14/08/2026	274.773	1,94%	67,13	65,59	68,125	67,95
13/08/2026	382.956	-4,35%	69,86	66,37	70,625	66,67
12/08/2026	246.539	3,27%	67,54	67,29	70,13	69,70
11/08/2026	250.202	-1,62%	68,98	67,53	69,40	67,53
10/08/2026	260.989	-1,21%	69,35	68,33	70,36	68,65
07/08/2026	254.669	-0,48%	70,39	68,82	70,43	69,55
06/08/2026	253.299	2,95%	67,95	66,535	69,945	69,89
05/08/2026	258.414	0,80%	67,78	66,83	68,80	67,85
04/08/2026	276.082	-1,33%	68,31	66,37	68,45	67,38
03/08/2026	438.894	1,01%	67,65	67,04	70,10	68,29
31/07/2026	404.632	-9,16%	71,21	67,37	69,27	67,61
30/07/2026	499.412	5,82%	71,21	69,63	74,60	74,26
29/07/2026	361.093	1,62%	69,28	68,94	71,595	70,15
28/07/2026	237.982	0,17%	69,39	68,12	69,705	68,95
27/07/2026	424.656	2,89%	68,07	67,43	69,08	68,85
24/07/2026	195.746	2,61%	65,09	65,085	66,92	66,86
23/07/2026	251.391	-3,66%	66,99	64,46	68,17	65,09
22/07/2026	204.177	-0,49%	68,41	66,68	68,74	67,52
21/07/2026	235.202	-1,44%	68,84	67,52	69,1125	67,90
20/07/2026	290.075	2,00%	69,88	68,09	70,40	68,84
17/07/2026	716.767	8,26%	63,50	63,455	68,01	67,49
16/07/2026	239.865	3,10%	60,76	60,14	62,50	62,47
15/07/2026	217.655	-1,67%	61,94	60,45	63,91	60,60
14/07/2026	129.598	-1,22%	62,34	61,26	62,51	61,63
13/07/2026	244.670	0,17%	61,96	61,93	63,67	62,39
10/07/2026	349.266	3,37%	60,02	58,97	62,68	62,26
09/07/2026	142.803	1,47%	59,15	59,15	60,60	60,23
08/07/2026	137.075	-1,49%	59,52	58,04	59,6339	59,37
07/07/2026	211.528	1,76%	58,99	58,99	61,015	60,255
06/07/2026	179.838	0,75%	58,80	58,47	59,58	59,19
02/07/2026	216.275	-3,18%	60,91	57,73	61,10	58,75
01/07/2026	260.435	-0,04%	60,735	60,1086	62,07	60,69
30/06/2026	227.309	2,28%	59,64	58,425	60,77	60,735
29/06/2026	236.308	-0,83%	59,00	57,64	59,745	59,38
26/06/2026	358.956	6,32%	56,37	55,75	60,77	59,86
25/06/2026	207.639	3,08%	54,62	54,50	56,345	56,33
24/06/2026	673.957	2,73%	53,66	52,98	54,82	54,62
23/06/2026	519.282	-2,70%	53,63	53,1101	55,37	53,16
18/06/2026	541.484	4,10%	54,16	53,005	56,2099	54,72
17/06/2026	216.322	1,06%	51,65	51,384	54,40	52,40
16/06/2026	170.251	0,29%	51,32	50,7235	52,02	51,78
15/06/2026	262.545	-1,84%	52,50	50,77	52,74	51,61
12/06/2026	238.239	1,54%	51,92	51,00	53,53	52,62
11/06/2026	296.490	7,15%	48,00	48,00	51,95	51,82
10/06/2026	332.977	6,25%	45,76	45,76	48,78	48,41
09/06/2026	179.326	3,37%	44,49	44,30	45,78	45,63
08/06/2026	258.681	2,67%	43,21	42,9985	45,055	44,17
05/06/2026	181.774	0,33%	42,85	42,34	44,01	43,04
04/06/2026	252.309	-2,03%	44,48	42,645	44,9569	42,90
03/06/2026	156.583	-1,08%	44,48	43,73	44,87	43,85
02/06/2026	204.792	-5,01%	46,15	44,19	46,18	44,35
01/06/2026	145.623	-0,70%	47,38	45,53	47,535	46,72
29/05/2026	199.257	1,16%	46,53	45,88	47,9899	47,05
28/05/2026	410.098	0,52%	46,24	45,60	47,07	46,50
27/05/2026	333.107	2,80%	45,28	45,28	46,66	46,26
26/05/2026	142.316	0,99%	44,70	44,095	45,25	45,00
22/05/2026	102.111	0,34%	44,55	44,22	45,47	44,56
21/05/2026	166.105	1,21%	43,87	42,735	44,555	44,40
20/05/2026	244.184	4,16%	41,28	40,995	43,994	43,87
19/05/2026	186.275	-1,01%	42,35	41,6101	42,98	42,12
18/05/2026	182.460	1,38%	42,73	41,64	42,905	42,64
15/05/2026	104.240	0,44%	41,27	40,95	42,60	42,06
14/05/2026	191.777	0,92%	41,66	41,02	42,675	41,72
13/05/2026	249.319	-0,19%	41,35	40,76	41,9699	41,34
12/05/2026	196.943	-1,64%	42,15	41,20	42,38	41,42
11/05/2026	287.357	-1,38%	42,9132	41,88	43,81	42,11
08/05/2026	338.766	4,45%	40,986	40,986	43,01	42,70
07/05/2026	299.441	2,17%	40,01	38,70	41,095	40,88
06/05/2026	659.507	4,65%	37,62	36,75	40,815	40,05
05/05/2026	210.273	3,57%	36,69	36,69	38,8099	38,28
04/05/2026	131.187	-1,15%	37,31	36,29	37,695	36,96
01/05/2026	174.720	-2,68%	38,39	36,92	38,773	37,37