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 > >>
12/09/2025	312.818	-4,45%	32,09	30,92	32,265	30,93
11/09/2025	312.297	3,46%	31,47	30,9235	32,36	32,36
10/09/2025	329.196	-4,82%	32,88	31,22	33,02	31,25
09/09/2025	328.185	-2,15%	33,33	32,63	33,48	32,81
08/09/2025	351.538	-0,03%	33,82	33,07	34,09	33,55
05/09/2025	384.361	-1,00%	34,12	33,395	34,56	33,56
04/09/2025	410.890	0,15%	33,93	33,615	34,27	33,90
03/09/2025	717.383	2,08%	33,01	33,01	34,075	33,85
02/09/2025	342.886	-1,19%	33,56	32,946	33,59	33,16
29/08/2025	260.658	-0,39%	33,53	33,17	33,92	33,56
28/08/2025	320.728	-1,53%	34,23	33,3323	34,43	33,69
27/08/2025	444.345	-0,15%	33,85	33,85	34,50	34,22
26/08/2025	283.818	1,99%	34,00	33,675	34,43	34,27
25/08/2025	420.015	-4,10%	34,98	33,62	35,21	33,65
22/08/2025	434.799	2,07%	34,74	34,60	35,96	35,09
21/08/2025	385.536	-1,97%	35,18	33,98	35,37	34,34
20/08/2025	269.458	-1,17%	35,06	34,785	35,45	35,03
19/08/2025	322.934	1,74%	35,13	34,60	35,885	35,40
18/08/2025	344.150	-0,80%	35,07	34,64	35,215	34,83
15/08/2025	353.085	-0,99%	35,46	34,96	36,175	35,11
14/08/2025	413.504	-1,66%	35,85	34,83	35,94	35,46
13/08/2025	614.911	5,04%	34,39	34,05	36,11	36,06
12/08/2025	335.122	1,87%	34,16	33,93	34,73	34,33
11/08/2025	316.605	0,13%	33,66	33,08	34,095	33,70
08/08/2025	448.085	-1,52%	34,09	33,29	34,09	33,64
07/08/2025	326.468	-0,03%	34,84	33,72	34,84	34,16
06/08/2025	445.225	-0,78%	34,44	33,8226	34,66	34,17
05/08/2025	454.776	0,58%	34,40	34,03	35,105	34,44
04/08/2025	559.012	0,15%	35,18	33,76	35,26	34,24
01/08/2025	775.601	-3,60%	35,43	34,15	37,99	34,17
31/07/2025	747.600	-3,51%	36,88	35,00	36,88	35,43
30/07/2025	513.663	1,18%	36,99	36,42	37,72	36,72
29/07/2025	680.199	-4,30%	39,07	35,99	39,235	36,32
28/07/2025	531.219	-2,59%	39,16	37,64	39,16	37,95
25/07/2025	446.728	-0,49%	40,23	38,225	40,47	38,96
24/07/2025	736.934	-3,79%	41,00	38,91	41,31	39,15
23/07/2025	343.980	-0,42%	40,64	40,21	41,3111	40,69
22/07/2025	392.767	1,34%	40,10	40,21	41,035	40,86
21/07/2025	383.408	0,70%	40,17	39,99	40,855	40,32
18/07/2025	366.433	2,93%	39,47	38,45	40,49	40,04
17/07/2025	340.420	-1,17%	39,64	38,45	40,14	38,90
16/07/2025	342.098	-0,86%	41,03	39,05	41,31	39,36
15/07/2025	272.090	-3,17%	41,89	39,62	41,89	39,70
14/07/2025	290.579	-1,58%	41,87	40,86	41,93	41,00
11/07/2025	227.107	-3,32%	43,52	41,55	44,085	41,66
10/07/2025	232.508	-0,52%	44,45	42,01	44,465	43,09
09/07/2025	289.606	-2,55%	44,70	42,01	45,15	43,315
08/07/2025	367.870	-0,18%	45,60	43,97	45,23	44,45
07/07/2025	341.253	-3,39%	46,09	44,135	46,09	44,53
04/07/2025	195.239	-2,20%	46,94	45,75	46,94	46,09
03/07/2025	195.239	-2,20%	45,77	43,79	47,14	46,09
02/07/2025	402.956	2,00%	44,74	44,74	47,04	46,78
01/07/2025	654.308	2,80%	44,86	44,325	46,85	45,85
30/06/2025	323.409	-0,16%	44,86	44,325	45,16	44,60
27/06/2025	198.149	-0,66%	44,38	43,94	45,305	44,67
26/06/2025	144.923	2,35%	44,87	43,82	45,09	44,93
25/06/2025	146.472	-2,01%	44,72	43,84	45,585	43,90
24/06/2025	363.161	0,88%	45,61	42,9423	45,61	44,80
23/06/2025	249.422	-3,44%	45,61	43,045	45,61	44,41
20/06/2025	567.986	1,03%	45,52	45,20	46,26	45,99
19/06/2025	436.053	0,46%	45,40	44,94	45,885	45,52
18/06/2025	414.090	0,46%	44,79	44,41	46,165	45,52
17/06/2025	237.047	0,22%	43,80	43,70	46,165	45,31
16/06/2025	296.953	4,56%	43,145	43,145	45,755	45,21
13/06/2025	228.246	-1,57%	43,39	43,00	44,20	43,24
12/06/2025	219.659	0,30%	43,45	43,00	44,165	43,93
11/06/2025	403.297	1,32%	44,49	43,07	44,49	43,80
10/06/2025	248.000	-2,33%	44,45	43,07	45,04	43,23
09/06/2025	239.925	0,36%	44,80	44,25	45,04	44,26
06/06/2025	420.622	0,73%	44,75	42,3315	44,80	44,10
05/06/2025	418.259	-2,58%	44,66	43,38	45,56	43,78
04/06/2025	377.705	-0,07%	45,46	44,61	45,85	44,94
03/06/2025	644.611	-1,19%	44,24	44,065	45,943	44,97
02/06/2025	241.206	2,02%	44,61	44,065	45,57	45,51
30/05/2025	216.491	-0,38%	44,45	44,28	45,63	44,61
29/05/2025	475.654	0,76%	44,62	43,32	45,2986	44,82
28/05/2025	364.775	0,07%	43,25	42,28	45,06	44,48
27/05/2025	395.250	4,72%	42,86	42,86	45,06	44,45
23/05/2025	195.336	2,28%	41,63	40,88	42,75	42,445
22/05/2025	167.008	-0,17%	41,59	41,44	42,46	41,50
21/05/2025	234.917	-1,24%	42,60	41,51	43,105	41,57
20/05/2025	260.582	-1,71%	43,98	42,00	44,385	42,09
19/05/2025	322.942	-4,48%	44,79	42,22	44,79	42,82
16/05/2025	576.905	0,02%	43,72	43,43	45,22	44,83
15/05/2025	575.967	2,85%	42,91	42,16	45,22	44,82
14/05/2025	415.645	1,73%	41,82	41,41	44,13	43,58
13/05/2025	352.766	3,11%	40,64	40,10	43,24	42,84
12/05/2025	557.009	6,27%	40,07	40,07	41,75	41,55
09/05/2025	271.349	0,72%	37,74	37,74	39,30	39,10
08/05/2025	361.971	3,55%	37,55	37,18	39,08	38,82
07/05/2025	982.484	0,62%	37,95	37,05	38,29	37,49
06/05/2025	378.672	-3,75%	37,48	37,05	39,30	37,26
05/05/2025	495.443	2,11%	37,91	37,32	39,30	38,71
02/05/2025	1.603.627	13,20%	33,50	32,68	38,36	37,91
01/05/2025	303.763	0,60%	32,68	32,19	33,70	33,49
30/04/2025	154.559	0,24%	33,25	32,19	33,37	33,29
29/04/2025	210.267	-0,84%	33,34	32,385	33,82	33,21
28/04/2025	212.666	0,42%	33,45	32,385	33,82	33,49
25/04/2025	114.304	1,00%	33,53	32,595	33,75	33,35
24/04/2025	125.949	-2,02%	34,11	32,56	34,53	33,02