BJs Restaurants Inc (BJRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,40%	37,50	37,21	38,10	37,23
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
14/06/2024	228.751	0,12%	34,39	33,97	35,135	34,94
13/06/2024	138.357	-1,44%	35,75	34,78	35,27	34,90
12/06/2024	183.740	1,67%	35,75	35,29	36,205	35,41
11/06/2024	210.805	2,29%	35,52	33,47	34,90	34,83
10/06/2024	200.035	-0,23%	35,52	33,36	34,37	34,05
07/06/2024	205.110	-4,75%	35,52	34,08	35,51	34,13
06/06/2024	145.981	2,61%	34,85	34,67	35,81	35,83
05/06/2024	227.360	1,07%	34,71	33,875	35,54	34,92
04/06/2024	259.751	-1,68%	35,05	34,36	35,395	34,55
03/06/2024	188.901	0,29%	35,19	34,68	35,36	35,14
31/05/2024	245.992	-0,34%	35,55	34,69	35,70	35,04
30/05/2024	172.010	2,15%	35,04	34,5707	35,48	35,16
29/05/2024	125.419	-1,32%	35,04	34,1117	34,75	34,42
28/05/2024	255.577	-0,43%	35,04	34,68	35,66	34,88
27/05/2024	0	0,52%	35,32	34,12	35,26	35,03
24/05/2024	253.022	0,52%	35,32	34,12	35,26	35,03
23/05/2024	287.047	-0,63%	35,32	34,22	35,32	34,85
22/05/2024	342.788	0,83%	34,76	34,76	35,36	35,07
21/05/2024	169.562	-3,39%	35,77	34,76	36,22	34,78
20/05/2024	351.706	-1,93%	36,73	35,98	36,90	36,00
17/05/2024	487.421	-1,87%	37,14	36,19	37,39	36,71
16/05/2024	447.890	4,56%	35,62	35,62	38,02	37,41
15/05/2024	207.716	2,10%	35,62	35,04	36,00	35,765
14/05/2024	312.738	-0,09%	35,53	34,66	35,905	35,03
13/05/2024	248.961	3,88%	34,08	34,04	35,15	35,06
10/05/2024	201.880	-0,85%	34,08	33,475	34,32	33,75
09/05/2024	224.163	2,22%	33,38	33,38	34,22	34,04
08/05/2024	195.923	-0,72%	33,34	33,15	33,805	33,30
07/05/2024	250.059	-3,18%	35,08	33,25	34,61	33,54
06/05/2024	216.080	-0,12%	35,08	34,42	35,4069	34,64
03/05/2024	629.155	5,86%	36,11	34,37	38,00	34,68
02/05/2024	332.090	2,09%	32,24	31,83	33,13	32,76
01/05/2024	351.241	-1,53%	32,35	31,535	32,69	32,09
30/04/2024	191.265	-1,78%	32,35	32,56	33,1799	32,60
29/04/2024	250.496	-0,75%	32,35	32,90	33,705	33,19
26/04/2024	141.536	0,75%	32,35	32,58	33,81	33,44
25/04/2024	201.282	1,69%	32,35	32,20	33,365	33,19
24/04/2024	212.067	0,15%	31,94	32,2425	32,81	32,64
23/04/2024	287.974	2,58%	31,94	31,94	33,03	32,59
22/04/2024	165.554	-1,03%	31,83	31,35	32,46	31,77
19/04/2024	207.003	0,75%	31,83	31,83	32,50	32,10
18/04/2024	263.367	0,35%	32,66	31,70	32,21	31,86
17/04/2024	206.170	-2,40%	32,66	31,66	32,93	31,75
16/04/2024	201.414	-0,85%	32,67	32,21	32,98	32,53
15/04/2024	196.691	0,09%	32,67	32,37	33,33	32,81
12/04/2024	254.784	-3,39%	33,69	32,71	33,69	32,78
11/04/2024	247.969	0,06%	33,51	33,30	34,23	33,93
10/04/2024	219.867	-1,65%	33,51	33,125	34,00	33,91
09/04/2024	150.128	-1,77%	34,40	34,25	34,98	34,48
08/04/2024	135.000	2,51%	34,40	34,51	35,45	35,10
05/04/2024	183.347	-0,64%	34,40	33,915	34,715	34,24
04/04/2024	225.958	-2,88%	35,69	34,29	35,885	34,46
03/04/2024	179.546	0,23%	35,81	35,07	36,38	35,48
02/04/2024	174.279	-2,37%	35,81	34,85	36,745	35,40
01/04/2024	209.540	0,22%	36,32	35,57	36,745	36,26
28/03/2024	502.608	1,23%	36,32	35,97	36,93	36,18
27/03/2024	274.985	7,65%	33,92	34,02	36,40	35,74
26/03/2024	449.018	0,91%	33,26	32,95	33,915	33,20
25/03/2024	394.396	-3,41%	35,55	32,88	34,71	32,90
22/03/2024	288.129	-4,08%	35,55	33,901	35,55	34,06
21/03/2024	184.122	-1,53%	36,02	35,08	36,09	35,51
20/03/2024	148.810	0,36%	35,76	35,585	36,39	36,06
19/03/2024	134.056	1,90%	34,98	34,92	35,98	35,93
18/03/2024	355.811	0,54%	35,01	34,87	35,69	35,26
15/03/2024	406.020	0,06%	36,06	34,27	35,25	35,07
14/03/2024	266.686	-3,60%	36,06	34,65	36,245	35,05
13/03/2024	298.228	-0,14%	36,05	36,28	37,50	36,36
12/03/2024	153.669	1,14%	36,05	35,82	36,77	36,41
11/03/2024	220.938	-2,62%	36,92	35,89	38,52	36,00
08/03/2024	174.152	-2,51%	38,20	36,74	38,52	36,97
07/03/2024	238.655	-0,55%	37,98	37,81	38,765	37,92
06/03/2024	291.856	3,08%	37,35	36,94	38,35	38,13
05/03/2024	231.601	1,40%	35,48	36,105	37,25	36,99
04/03/2024	692.392	2,82%	34,97	34,33	36,99	36,48
01/03/2024	174.721	1,31%	34,97	34,33	35,65	35,48
29/02/2024	224.212	1,60%	35,10	34,17	35,26	35,02