BJs Restaurants Inc (BJRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	214.342	-4,21%	32,33	30,90	32,52	30,98
19-05-2023	346.893	-3,15%	33,70	32,02	33,70	32,34
18-05-2023	221.818	2,52%	32,55	32,365	33,46	33,39
17-05-2023	246.439	6,93%	30,75	30,75	32,67	32,57
16-05-2023	136.672	0,20%	30,33	29,90	30,515	30,46
15-05-2023	170.129	1,60%	29,92	29,825	30,48	30,40
12-05-2023	163.308	-0,27%	30,11	29,55	30,34	29,92
11-05-2023	348.887	-2,12%	30,54	29,92	30,6507	30,00
10-05-2023	187.831	-0,97%	31,37	30,22	31,43	30,65
09-05-2023	261.582	3,27%	29,92	29,62	31,16	30,95
08-05-2023	239.292	-2,88%	30,95	29,85	31,065	29,97
05-05-2023	270.085	-1,75%	31,91	30,53	32,11	30,86
04-05-2023	365.691	-0,95%	31,34	30,37	31,935	31,41
03-05-2023	377.097	-1,22%	32,28	31,415	32,305	31,71
02-05-2023	222.904	-0,34%	32,14	31,32	32,22	32,10
01-05-2023	334.310	-1,01%	32,54	32,11	33,68	32,21
28-04-2023	763.040	12,60%	31,00	29,78	32,56	32,54
27-04-2023	216.275	1,87%	28,59	28,415	28,945	28,90
26-04-2023	237.648	-0,53%	28,39	28,21	28,845	28,37
25-04-2023	271.472	-2,99%	29,01	28,50	29,16	28,52
24-04-2023	366.799	-6,19%	31,03	28,98	31,12	29,40
21-04-2023	467.409	7,48%	29,32	29,32	31,72	31,34
20-04-2023	278.909	1,64%	28,43	28,41	29,62	29,16
19-04-2023	194.617	0,21%	28,43	28,155	28,82	28,69
18-04-2023	425.407	3,36%	28,94	28,415	29,42	28,63
17-04-2023	172.042	-0,14%	27,88	27,18	28,04	27,70
14-04-2023	124.259	-0,65%	27,94	27,42	28,24	27,74
13-04-2023	115.631	0,07%	28,06	27,66	28,4334	27,92
12-04-2023	114.298	-4,32%	29,44	27,86	29,68	27,90
11-04-2023	131.221	0,41%	29,10	28,61	29,53	29,16
10-04-2023	115.967	2,43%	28,20	28,20	29,40	29,04
06-04-2023	77.785	-1,01%	28,65	28,095	28,65	28,35
05-04-2023	125.662	-0,04%	28,59	28,15	28,67	28,64
04-04-2023	178.682	-0,93%	28,92	28,12	28,92	28,65
03-04-2023	192.302	-0,76%	29,02	28,68	29,55	28,92
31-03-2023	285.459	-0,88%	29,68	28,88	29,91	29,14
30-03-2023	168.341	-0,58%	29,71	29,09	29,865	29,40
29-03-2023	106.352	1,13%	29,53	28,83	29,59	29,57
28-03-2023	138.305	2,42%	28,38	28,35	29,37	29,24
27-03-2023	312.090	-0,11%	28,89	28,48	29,095	28,55
24-03-2023	140.560	-0,07%	28,45	28,09	29,11	28,58
23-03-2023	234.788	-1,68%	29,29	28,03	29,29	28,60
22-03-2023	163.674	-1,46%	29,51	29,08	30,06	29,09
21-03-2023	168.360	-0,03%	29,77	29,46	30,396	29,52
20-03-2023	181.471	0,03%	29,57	29,19	30,57	29,53
17-03-2023	402.289	-2,57%	29,89	29,12	29,95	29,52
16-03-2023	205.191	2,89%	28,98	28,64	30,38	30,30
15-03-2023	200.875	2,19%	28,31	28,09	29,52	29,45
14-03-2023	259.628	0,73%	29,54	28,54	29,64	28,82
13-03-2023	247.656	-2,92%	28,79	27,3235	28,85	28,61
10-03-2023	155.306	-2,39%	30,08	29,10	31,14	29,47
09-03-2023	159.687	-3,73%	31,38	30,17	31,935	30,19
08-03-2023	146.297	-1,04%	31,74	30,97	32,745	31,36
07-03-2023	186.277	-1,22%	32,21	31,615	32,745	31,69
06-03-2023	233.879	-0,71%	32,44	31,44	32,46	32,08
03-03-2023	238.088	-1,55%	32,95	32,05	33,55	32,31
02-03-2023	142.531	1,96%	31,72	31,54	33,14	32,82
01-03-2023	218.836	0,59%	32,00	31,76	32,835	32,19
28-02-2023	267.371	-2,53%	32,79	31,95	33,12	32,00
27-02-2023	225.881	-2,32%	33,76	32,78	34,295	32,83
24-02-2023	189.981	-4,16%	34,60	33,42	35,175	33,61
23-02-2023	275.724	-2,04%	35,94	34,43	35,94	35,07
22-02-2023	430.750	4,28%	34,38	33,78	35,85	35,80
21-02-2023	405.562	1,99%	33,25	33,25	34,88	34,33
20-02-2023	488.322	-2,66%	33,90	32,40	33,90	33,66
17-02-2023	488.322	-2,66%	33,90	32,40	33,90	33,66
16-02-2023	341.464	2,16%	33,36	33,36	35,50	34,58
15-02-2023	161.176	1,68%	33,05	32,80	34,05	33,85
14-02-2023	265.095	3,71%	32,00	31,65	33,36	33,29
13-02-2023	260.407	-1,17%	32,40	31,06	32,81	32,10
10-02-2023	124.446	-2,23%	32,99	31,94	33,00	32,48
09-02-2023	140.786	-2,01%	34,32	32,88	34,49	33,22
08-02-2023	163.660	-0,76%	33,99	33,35	34,07	33,90
07-02-2023	147.131	1,70%	33,36	33,2292	34,275	34,16
06-02-2023	229.850	2,44%	32,75	32,574	33,95	33,59
03-02-2023	257.859	-1,15%	33,06	32,49	33,35	32,7893
02-02-2023	194.492	5,87%	31,56	31,47	33,59	33,17
01-02-2023	188.344	-0,76%	31,51	30,10	31,75	31,33
31-01-2023	188.494	1,81%	31,07	31,06	32,17	31,57
30-01-2023	143.919	-0,61%	30,98	30,86	31,475	31,01
27-01-2023	118.528	-1,14%	31,59	31,19	31,77	31,20
26-01-2023	167.999	0,99%	31,48	31,06	31,74	31,56
25-01-2023	184.289	2,19%	30,34	30,055	31,3564	31,25
24-01-2023	223.415	-5,00%	31,75	30,49	32,06	30,58
23-01-2023	135.591	0,06%	32,07	32,01	32,59	32,19
20-01-2023	193.173	4,86%	31,01	30,484	32,655	32,17
19-01-2023	106.339	-1,76%	31,05	30,09	31,05	30,68
18-01-2023	126.982	-1,17%	31,34	30,80	31,77	31,23
17-01-2023	168.895	0,83%	31,25	31,17	31,71	31,60
16-01-2023	124.519	2,32%	30,27	30,2532	31,47	31,34
13-01-2023	124.519	2,32%	30,27	30,2532	31,47	31,34
12-01-2023	124.411	0,03%	30,82	30,41	31,535	30,63
11-01-2023	252.763	-0,20%	30,85	30,52	31,93	30,62
10-01-2023	165.120	5,36%	29,00	28,56	30,70	30,68
09-01-2023	216.887	4,22%	28,13	28,01	29,13	29,12
06-01-2023	204.863	2,31%	27,50	27,1801	28,15	27,94
05-01-2023	248.027	-1,97%	27,95	27,21	27,975	27,31
04-01-2023	209.398	3,76%	27,16	26,9776	28,15	27,86
03-01-2023	235.128	1,78%	26,70	26,21	27,08	26,85
02-01-2023	153.794	-1,60%	26,50	26,3246	26,82	26,38