BJs Restaurants Inc (BJRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	297.269	1,04%	23,12	22,54	23,49	23,34
06-10-2023	208.396	-0,43%	23,12	22,43	23,24	23,10
05-10-2023	209.172	0,39%	22,49	22,88	23,365	23,20
04-10-2023	202.333	2,94%	22,49	22,40	23,25	23,11
03-10-2023	219.451	-3,27%	23,35	22,31	23,115	22,45
02-10-2023	265.895	-1,07%	22,83	22,98	23,64	23,21
29-09-2023	299.853	-0,89%	22,83	23,32	24,08	23,46
28-09-2023	312.032	3,68%	22,83	22,805	23,85	23,67
27-09-2023	244.961	0,26%	22,87	22,67	23,20	22,83
26-09-2023	295.314	-2,07%	23,10	22,615	23,37	22,77
25-09-2023	258.183	-1,44%	23,47	23,12	23,90	23,25
22-09-2023	270.489	-3,12%	24,38	23,48	24,40	23,59
21-09-2023	310.636	-4,21%	25,89	24,34	25,2747	24,35
20-09-2023	256.785	-1,13%	25,89	25,2761	26,70	25,42
19-09-2023	232.255	-0,31%	25,75	25,314	25,9599	25,71
18-09-2023	310.684	-3,41%	27,63	25,69	27,5378	25,79
15-09-2023	370.391	-2,63%	27,63	26,49	27,5378	26,70
14-09-2023	128.847	1,97%	27,63	26,96	27,5378	27,42
13-09-2023	172.029	-2,68%	27,63	26,86	27,83	26,89
12-09-2023	244.278	0,15%	27,43	27,20	28,2463	27,63
11-09-2023	189.073	-2,34%	27,84	27,38	28,4199	27,59
08-09-2023	166.018	1,15%	27,84	27,40	28,4199	28,25
07-09-2023	115.448	-0,53%	28,07	27,62	28,02	27,93
06-09-2023	164.578	-1,09%	28,39	27,98	28,66	28,08
05-09-2023	246.286	-3,86%	29,23	28,27	29,36	28,39
04-09-2023	112.347	0,41%	29,67	29,315	29,76	29,53
01-09-2023	112.347	0,41%	29,67	29,315	29,76	29,53
31-08-2023	168.552	-0,44%	29,69	29,38	29,98	29,41
30-08-2023	177.032	-0,14%	29,43	29,31	30,04	29,54
29-08-2023	141.614	0,17%	29,43	29,28	30,01	29,58
28-08-2023	177.542	-0,37%	29,82	29,38	30,015	29,53
25-08-2023	147.180	-0,47%	29,91	29,485	30,2065	29,64
24-08-2023	259.735	-3,28%	30,29	29,51	30,71	29,78
23-08-2023	189.457	1,52%	30,29	30,045	31,06	30,79
22-08-2023	185.158	0,93%	30,71	29,69	30,52	30,33
21-08-2023	314.079	-0,56%	30,71	29,95	31,18	30,05
18-08-2023	223.908	-2,23%	30,71	30,14	31,3196	30,22
17-08-2023	256.031	-4,10%	32,33	30,5413	32,595	30,91
16-08-2023	124.667	-2,01%	32,82	32,20	33,00	32,23
15-08-2023	163.824	-1,88%	33,33	32,865	33,67	32,89
14-08-2023	156.431	-0,56%	33,33	32,78	33,55	33,52
11-08-2023	199.277	-1,26%	33,79	33,19	34,14	33,71
10-08-2023	185.887	0,41%	34,10	33,82	34,78	34,14
09-08-2023	240.550	-0,03%	36,31	32,82	34,06	34,00
08-08-2023	198.393	-5,24%	36,31	33,97	35,39	34,01
07-08-2023	164.975	-1,08%	36,31	35,76	36,8699	35,89
04-08-2023	134.472	0,14%	36,47	36,00	36,70	36,28
03-08-2023	148.051	-0,33%	36,11	35,755	36,36	36,23
02-08-2023	257.701	-0,63%	36,44	36,01	36,75	36,35
01-08-2023	258.202	-2,87%	37,53	36,115	37,53	36,58
31-07-2023	310.022	3,29%	35,97	36,47	37,83	37,66
28-07-2023	463.993	9,06%	35,97	35,525	37,35	36,36
27-07-2023	150.471	-0,72%	33,69	33,18	33,915	33,34
26-07-2023	129.076	0,72%	33,29	32,96	33,87	33,58
25-07-2023	210.204	-1,24%	33,60	32,79	33,425	33,34
24-07-2023	193.801	-0,15%	35,54	33,33	34,09	33,76
21-07-2023	233.456	-4,03%	35,54	33,74	35,395	33,81
20-07-2023	144.313	-0,65%	35,67	35,18	35,84	35,23
19-07-2023	218.073	1,17%	34,34	34,80	35,65	35,46
18-07-2023	223.745	2,07%	34,34	34,03	35,14	35,05
17-07-2023	202.519	0,23%	34,35	34,2646	34,9094	34,34
14-07-2023	224.791	-0,38%	34,38	33,92	34,67	34,26
13-07-2023	230.091	0,18%	34,38	34,02	34,80	34,39
12-07-2023	410.789	7,52%	31,98	32,515	35,74	34,33
11-07-2023	105.403	0,38%	31,98	31,68	32,33	31,93
10-07-2023	154.367	3,15%	30,88	30,88	31,81	31,81
07-07-2023	144.016	0,72%	30,74	30,58	31,23	30,84
06-07-2023	116.572	-1,16%	30,56	30,04	30,81	30,62
05-07-2023	209.452	-4,47%	32,30	30,72	32,235	30,98
04-07-2023	66.450	0,19%	31,80	31,80	32,62	31,86
03-07-2023	66.450	0,19%	31,80	31,80	32,62	31,86
30-06-2023	139.359	1,18%	31,64	31,56	32,275	31,80
29-06-2023	150.863	2,31%	30,78	30,78	31,67	31,43
28-06-2023	136.666	-1,67%	31,29	30,51	31,34	30,72
27-06-2023	166.093	1,69%	30,80	30,25	31,415	31,24
26-06-2023	145.385	1,15%	30,70	30,43	31,40	30,72
23-06-2023	184.894	-2,25%	30,71	30,02	31,445	30,37
22-06-2023	227.081	0,13%	30,98	30,25	31,32	31,07
21-06-2023	234.512	2,07%	30,27	30,19	31,10	31,03
20-06-2023	169.689	-0,78%	30,60	30,1801	30,685	30,40
19-06-2023	329.757	-2,92%	31,97	30,49	31,97	30,64
16-06-2023	329.757	-2,92%	31,97	30,49	31,97	30,64
15-06-2023	146.613	-0,38%	31,58	31,225	32,305	31,56
14-06-2023	219.713	-1,09%	32,17	31,11	32,54	31,68
13-06-2023	216.694	2,43%	31,56	31,34	32,54	32,03
12-06-2023	168.391	-0,29%	31,56	31,235	31,88	31,27
09-06-2023	111.146	-1,66%	31,85	31,185	32,00	31,36
08-06-2023	114.299	-2,30%	32,36	31,75	32,44	31,89
07-06-2023	254.926	6,11%	31,05	31,045	32,79	32,64
06-06-2023	162.052	0,89%	30,33	30,11	31,15	30,76
05-06-2023	133.081	-3,67%	31,34	30,30	31,34	30,49
02-06-2023	170.520	4,73%	30,61	30,42	31,77	31,65
01-06-2023	127.984	1,48%	29,75	29,715	30,35	30,22
31-05-2023	162.319	-3,68%	31,21	29,61	31,46	29,85
30-05-2023	162.319	-3,68%	31,21	29,61	31,46	29,85
29-05-2023	140.379	-1,99%	31,39	30,70	31,66	30,99
26-05-2023	140.379	-1,99%	31,39	30,70	31,66	30,99
25-05-2023	162.057	-0,32%	31,70	31,32	31,765	31,62
24-05-2023	159.914	2,82%	30,82	30,49	31,73	31,72
23-05-2023	120.995	-0,42%	30,82	30,73	31,60	30,85