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 > >>
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
30/04/2026	121.024	2,66%	37,79	37,62	38,65	38,40
29/04/2026	114.014	0,27%	37,29	36,94	37,93	37,41
28/04/2026	132.108	-0,48%	37,75	37,235	37,80	37,31
27/04/2026	24.118	-0,30%	37,81	37,49	38,185	37,49
24/04/2026	123.882	-0,37%	38,11	37,505	38,41	38,17
23/04/2026	122.175	-1,11%	38,55	37,97	39,19	38,31
22/04/2026	228.574	2,16%	38,10	38,09	39,15	38,74
21/04/2026	237.700	-3,32%	39,24	37,39	39,75	37,92
20/04/2026	139.220	0,08%	40,00	38,48	40,00	39,22
17/04/2026	259.069	5,07%	37,60	37,49	39,65	39,19
16/04/2026	217.063	-2,01%	37,90	36,6409	37,995	37,30
15/04/2026	114.386	-0,86%	38,036	37,905	38,76	38,07
14/04/2026	208.762	4,07%	36,79	36,78	38,65	38,40
13/04/2026	208.825	-1,34%	37,23	36,25	37,70	36,90
10/04/2026	194.503	-3,16%	38,68	37,29	39,15	37,40
09/04/2026	153.883	0,99%	38,15	37,90	39,17	38,62
08/04/2026	215.553	3,46%	38,54	37,875	39,68	38,24
07/04/2026	278.481	0,19%	36,64	36,61	37,40	36,96
06/04/2026	235.557	2,93%	35,59	35,59	37,01	36,89
02/04/2026	264.702	0,56%	34,13	34,13	36,06	35,84
01/04/2026	164.767	1,54%	35,30	35,01	35,885	35,64
31/03/2026	204.990	0,79%	35,54	34,33	35,64	35,10
30/03/2026	190.520	0,26%	34,93	34,38	35,55	34,83
27/03/2026	279.865	-5,91%	36,52	34,67	36,83	34,74
26/03/2026	236.338	-0,70%	36,75	36,6666	37,43	36,89
25/03/2026	397.539	2,79%	36,49	35,943	37,198	37,17
24/03/2026	189.060	2,21%	35,56	34,695	36,30	36,16
23/03/2026	132.252	0,91%	35,90	35,33	36,628	35,38
20/03/2026	186.739	-0,31%	35,04	34,70	35,38	35,06
19/03/2026	258.335	1,62%	35,81	34,10	35,81	35,14
18/03/2026	238.203	-1,20%	34,68	34,325	35,385	34,58
17/03/2026	252.841	2,85%	34,39	34,38	35,26	35,04
16/03/2026	306.707	1,95%	34,08	33,69	34,56	34,07
13/03/2026	357.357	-0,92%	34,22	33,36	34,73	33,42
12/03/2026	362.214	-4,50%	34,63	33,70	34,97	33,73
11/03/2026	235.142	-3,18%	36,44	34,80	36,576	35,32
10/03/2026	289.376	1,03%	35,66	35,47	37,075	36,48
09/03/2026	318.915	2,62%	34,63	33,96	36,20	36,11
06/03/2026	423.486	-1,79%	35,29	34,16	35,97	35,18
05/03/2026	303.062	1,93%	34,71	34,507	35,89	35,83
04/03/2026	316.997	-2,01%	36,28	35,11	36,29	35,16
03/03/2026	317.794	-1,99%	36,3545	35,0613	36,3545	35,88
02/03/2026	232.827	-3,63%	37,99	36,54	37,99	36,61
27/02/2026	234.673	-5,12%	39,60	37,43	39,7425	37,99
26/02/2026	432.514	-2,08%	40,90	39,10	42,23	40,03
25/02/2026	493.772	1,24%	40,3612	38,61	41,11	40,88
24/02/2026	287.378	-0,81%	40,79	39,82	41,35	40,38
23/02/2026	182.631	-1,19%	41,19	39,51	41,775	40,71
20/02/2026	241.441	-1,72%	41,84	40,6151	43,345	41,20
19/02/2026	216.942	-1,85%	42,56	41,48	43,20	41,92
18/02/2026	323.914	1,28%	42,30	42,03	44,055	42,71
17/02/2026	244.784	4,02%	40,14	40,14	42,30	42,17
13/02/2026	241.760	0,55%	40,28	40,02	41,30	40,54
12/02/2026	265.835	-5,24%	43,03	40,06	43,317	40,32
11/02/2026	111.330	-0,21%	42,4875	42,16	43,13	42,55
10/02/2026	131.025	-2,65%	43,66	42,65	43,975	42,65
09/02/2026	98.924	-0,50%	44,46	43,4001	44,85	43,81
06/02/2026	170.127	0,48%	43,85	43,78	45,00	44,03