BJs Restaurants Inc (BJRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	270.859	1,09%	34,31	33,94	35,09	34,47
27/02/2024	177.666	-1,73%	35,11	33,86	35,24	34,10
26/02/2024	179.565	1,55%	34,07	34,07	35,15	34,70
23/02/2024	119.933	1,46%	33,60	33,46	34,59	34,17
22/02/2024	309.706	1,11%	33,64	33,56	34,63	33,68
21/02/2024	352.694	-3,90%	34,45	32,98	34,995	33,31
20/02/2024	510.448	-4,94%	35,69	34,03	35,97	34,66
19/02/2024	787.542	2,79%	35,69	33,00	37,51	36,46
16/02/2024	787.542	2,79%	35,69	33,00	37,51	36,46
15/02/2024	450.358	2,16%	35,62	35,08	36,28	35,47
14/02/2024	439.302	-1,05%	35,62	34,14	35,62	34,72
13/02/2024	298.151	-4,10%	36,33	34,66	35,63	35,09
12/02/2024	239.034	1,53%	36,33	36,50	37,19	36,59
09/02/2024	121.457	-0,83%	36,33	35,58	36,33	36,04
08/02/2024	89.895	2,51%	35,68	35,58	36,39	36,34
07/02/2024	224.538	-0,28%	35,68	34,97	35,91	35,45
06/02/2024	190.275	2,07%	34,75	34,51	35,60	35,55
05/02/2024	138.637	-2,60%	34,92	34,4701	35,41	34,83
02/02/2024	178.467	-0,86%	34,92	35,20	36,09	35,76
01/02/2024	273.417	4,22%	34,92	34,72	36,14	36,07
31/01/2024	310.738	-0,92%	34,75	34,61	36,33	34,61
30/01/2024	224.608	-2,40%	34,19	34,88	35,65	34,93
29/01/2024	228.704	4,47%	35,43	34,07	35,92	35,79
26/01/2024	178.460	-1,44%	35,43	34,26	35,05	34,26
25/01/2024	142.393	0,35%	35,43	34,32	35,67	34,76
24/01/2024	197.893	-0,17%	35,43	34,26	35,43	34,64
23/01/2024	229.152	-1,95%	34,14	34,65	35,86	34,70
22/01/2024	524.374	4,18%	34,14	34,035	35,615	35,39
19/01/2024	421.864	7,23%	31,99	31,99	34,21	33,97
18/01/2024	270.070	3,97%	30,85	30,40	31,70	31,68
17/01/2024	326.548	-2,68%	31,36	30,41	31,395	30,47
16/01/2024	186.797	-1,73%	31,36	31,00	31,755	31,31
15/01/2024	169.725	-1,42%	32,93	31,61	33,14	31,86
12/01/2024	169.725	-1,42%	32,93	31,61	33,14	31,86
11/01/2024	251.936	-1,67%	32,93	31,61	32,93	32,32
10/01/2024	216.744	-0,36%	32,63	32,60	33,18	32,87
09/01/2024	179.435	-0,75%	32,63	32,15	33,01	32,99
08/01/2024	192.053	2,44%	32,63	32,27	33,27	33,24
05/01/2024	307.141	-0,22%	32,58	32,05	33,30	32,45
04/01/2024	280.474	0,03%	32,58	32,446	33,31	32,52
03/01/2024	596.371	-7,85%	34,87	32,31	34,87	32,51
02/01/2024	329.970	-2,03%	35,69	34,90	36,23	35,28
29/12/2023	320.756	-0,33%	36,06	36,005	36,96	36,01
28/12/2023	202.023	-0,50%	36,06	35,91	36,72	36,13
27/12/2023	189.252	1,88%	35,59	35,4635	36,45	36,31
26/12/2023	234.831	5,20%	34,03	33,94	35,68	35,64
22/12/2023	141.575	2,26%	33,08	33,015	33,89	33,88
21/12/2023	137.860	1,88%	33,08	32,83	33,74	33,13
20/12/2023	225.646	-1,90%	33,31	32,45	33,73	32,52
19/12/2023	271.527	1,66%	32,92	32,65	33,57	33,15
18/12/2023	167.724	-0,25%	33,40	32,42	32,96	32,61
15/12/2023	385.550	-1,74%	33,40	32,37	33,40	32,69
14/12/2023	254.984	2,59%	33,00	32,34	33,35	33,27
13/12/2023	289.867	2,53%	31,65	30,70	32,42	32,43
12/12/2023	180.734	-1,83%	32,49	31,485	32,09	31,63
11/12/2023	194.464	-1,62%	32,49	31,97	32,97	32,22
08/12/2023	180.009	0,12%	32,49	32,33	33,30	32,75
07/12/2023	266.921	2,03%	31,99	31,63	32,98	32,71
06/12/2023	170.650	3,15%	31,37	31,54	32,475	32,06
05/12/2023	232.592	-0,70%	31,25	30,9301	31,755	31,08
04/12/2023	245.517	1,43%	30,89	29,30	31,75	31,30
01/12/2023	265.249	3,11%	30,19	29,30	30,91	30,86
30/11/2023	283.630	-1,22%	30,19	29,82	30,43	29,93
29/11/2023	273.888	0,87%	30,27	30,27	30,885	30,30
28/11/2023	175.013	-0,99%	30,19	29,675	30,29	30,04
27/11/2023	235.581	-0,98%	30,66	30,0421	31,25	30,34
24/11/2023	99.704	-0,42%	30,66	30,37	31,30	30,64
23/11/2023	197.027	-1,07%	31,02	30,68	31,33	30,44
22/11/2023	195.786	0,00%	31,02	30,68	31,33	30,77
21/11/2023	211.206	-0,36%	30,54	30,03	30,95	30,77
20/11/2023	181.859	0,39%	30,92	30,27	31,06	30,88
17/11/2023	286.951	0,56%	31,03	30,39	31,11	30,76
16/11/2023	241.250	-0,62%	30,77	30,40	31,276	30,59
15/11/2023	488.192	5,02%	29,59	29,475	30,93	30,78
14/11/2023	456.698	7,52%	28,10	26,45	29,38	29,31
13/11/2023	360.155	0,93%	26,81	26,45	27,71	27,26
10/11/2023	416.903	0,19%	27,26	26,25	27,25	27,01
09/11/2023	220.304	-0,74%	27,26	26,705	27,54	26,96
08/11/2023	220.032	-0,84%	27,52	27,12	27,85	27,16
07/11/2023	313.617	-1,26%	27,74	27,155	27,92	27,39
06/11/2023	283.797	-1,60%	28,07	27,49	28,07	27,74
03/11/2023	278.699	4,21%	27,51	27,29	28,43	28,19
02/11/2023	381.887	3,17%	26,84	26,73	27,52	27,05
01/11/2023	450.620	1,94%	25,51	25,305	26,25	26,22
31/10/2023	397.268	0,74%	25,42	25,09	25,931	25,72
30/10/2023	371.140	-0,31%	25,42	24,59	25,83	25,53
27/10/2023	482.438	7,53%	22,35	22,35	25,80	25,345
26/10/2023	280.533	-1,13%	23,82	23,19	24,105	23,60
25/10/2023	188.289	-0,62%	24,08	23,445	23,93	23,87
24/10/2023	247.350	0,13%	23,69	23,78	24,49	24,02
23/10/2023	264.146	-0,21%	23,69	23,69	24,48	23,99
20/10/2023	283.092	0,00%	24,30	23,85	24,745	24,04
19/10/2023	421.005	-0,17%	24,11	23,71	24,7499	24,04
18/10/2023	302.054	0,61%	22,26	23,5975	24,15	24,08
17/10/2023	452.231	6,56%	22,26	22,26	23,955	23,934
16/10/2023	319.934	0,85%	22,52	22,29	22,68	22,46
13/10/2023	254.000	1,27%	21,95	21,67	22,27	22,27
12/10/2023	363.996	-5,01%	23,10	21,68	23,10	21,99
11/10/2023	337.127	-0,81%	23,44	22,99	23,66	23,15
10/10/2023	297.885	0,00%	22,54	23,13	23,66	23,34