BJs Restaurants Inc (BJRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	153.794	-1,60%	26,50	26,3246	26,82	26,38
29/12/2022	100.437	1,52%	26,73	26,73	27,18	26,81
28/12/2022	153.035	-2,73%	27,14	26,10	27,14	26,41
27/12/2022	112.694	-2,16%	27,72	27,05	28,00	27,15
23/12/2022	27.588	0,58%	27,41	26,88	27,69	27,5991
22/12/2022	117.108	0,26%	27,15	26,48	27,48	27,44
21/12/2022	128.237	-0,26%	27,74	27,16	27,87	27,37
20/12/2022	156.608	1,07%	27,54	27,09	28,54	27,44
19/12/2022	199.888	-4,00%	28,26	27,03	28,26	27,15
16/12/2022	335.771	-3,84%	29,06	27,63	29,06	28,28
15/12/2022	157.094	-0,81%	29,21	28,94	29,68	29,41
14/12/2022	166.329	0,85%	29,44	29,03	29,9999	29,65
13/12/2022	196.586	-0,41%	30,77	29,16	30,77	29,40
12/12/2022	188.625	-0,74%	29,52	28,88	29,65	29,52
09/12/2022	150.567	-1,16%	29,96	29,59	30,81	29,74
08/12/2022	284.057	4,05%	29,23	29,18	30,17	30,09
07/12/2022	189.273	-2,66%	29,56	28,74	29,84	28,92
06/12/2022	346.397	-1,75%	30,24	29,53	30,625	29,71
05/12/2022	462.095	-4,43%	31,36	30,09	31,23	30,24
02/12/2022	676.665	-2,38%	31,68	31,06	31,88	31,64
01/12/2022	492.824	1,03%	32,32	31,73	32,53	32,41
30/11/2022	561.315	3,25%	31,25	30,62	32,13	32,08
29/11/2022	339.788	-1,05%	31,25	30,33	31,3042	31,07
28/11/2022	243.198	-2,09%	32,12	31,36	32,115	31,39
25/11/2022	246.468	0,47%	32,12	31,89	32,55	32,06
24/11/2022	361.962	-1,27%	32,12	31,74	32,65	31,91
23/11/2022	361.962	-1,27%	32,12	31,74	32,65	31,91
22/11/2022	597.651	2,44%	32,12	31,27	32,49	32,32
21/11/2022	429.273	-2,02%	32,12	31,34	32,23	31,55
18/11/2022	467.409	-1,71%	31,92	32,13	33,68	32,20
17/11/2022	669.252	0,43%	31,92	31,92	33,59	32,76
16/11/2022	474.633	1,75%	31,52	31,01	32,70	32,62
15/11/2022	312.965	0,50%	32,68	31,71	33,28	32,07
14/11/2022	124.870	0,50%	31,59	31,165	32,36	31,91
11/11/2022	125.681	-2,19%	32,36	31,715	32,55	31,75
10/11/2022	157.849	10,60%	31,31	30,80	32,55	32,46
09/11/2022	175.013	-5,66%	31,31	29,23	30,62	29,35
08/11/2022	162.242	1,50%	31,31	30,65	31,69	31,11
07/11/2022	126.727	-2,05%	31,31	29,685	31,44	30,61
04/11/2022	113.209	1,46%	31,31	30,50	31,40	31,32
03/11/2022	131.637	0,33%	30,51	30,015	31,12	30,87
02/11/2022	191.151	-1,28%	32,59	30,54	32,18	30,77
01/11/2022	252.553	-5,11%	32,59	30,90	33,40	31,17
31/10/2022	338.388	0,80%	32,59	32,125	33,28	32,85
28/10/2022	435.704	7,94%	30,37	29,795	32,69	32,62
27/10/2022	412.654	7,13%	28,49	28,45	30,62	30,22
26/10/2022	182.172	-1,12%	28,30	28,18	29,55	28,21
25/10/2022	287.635	0,35%	28,30	27,75	28,75	28,53
24/10/2022	527.558	1,17%	28,68	28,24	29,82	28,43
21/10/2022	489.828	4,43%	28,68	27,23	29,13	28,07
20/10/2022	356.219	-2,72%	27,22	26,67	28,01	26,80
19/10/2022	136.850	-0,54%	27,22	26,95	27,85	27,55
18/10/2022	116.834	1,73%	27,80	27,08	28,20	27,65
17/10/2022	116.485	3,98%	26,76	26,585	27,26	27,18
14/10/2022	104.110	-2,10%	26,98	26,085	27,2599	26,14
13/10/2022	193.352	0,45%	25,36	25,56	26,825	26,70
12/10/2022	150.016	4,48%	25,36	25,29	26,78	26,58
11/10/2022	178.718	4,22%	24,44	23,55	25,56	25,44
10/10/2022	180.619	-2,94%	25,08	24,29	25,35	24,41
07/10/2022	119.860	-3,57%	25,68	24,66	25,78	25,15
06/10/2022	171.624	-1,36%	26,43	26,02	27,42	26,08
05/10/2022	283.684	2,44%	25,31	25,31	26,49	26,44
04/10/2022	229.606	10,39%	23,94	23,94	25,82	25,81
03/10/2022	246.819	-1,97%	24,12	22,93	24,12	23,38
30/09/2022	188.458	-0,25%	24,69	23,00	24,28	23,85
29/09/2022	167.950	-1,64%	24,69	23,01	24,02	23,97
28/09/2022	164.778	2,91%	24,69	23,481	24,59	24,37
27/09/2022	224.778	-0,46%	24,69	23,60	24,97	23,68
26/09/2022	215.342	-0,42%	24,69	23,37	24,35	23,79
23/09/2022	228.904	-4,02%	24,69	23,271	24,945	23,89
22/09/2022	344.025	-6,01%	26,30	24,015	26,15	24,89
21/09/2022	223.570	1,03%	26,23	25,99	27,25	26,48
20/09/2022	242.539	-6,36%	27,76	25,92	27,76	26,21
19/09/2022	266.403	-1,13%	27,80	27,56	28,57	27,99
16/09/2022	274.274	0,32%	27,59	26,94	28,41	28,31
15/09/2022	186.611	2,32%	27,43	27,43	28,87	28,22
14/09/2022	265.806	3,22%	26,74	26,20	27,65	27,58
13/09/2022	153.121	-3,85%	26,98	26,53	27,41	26,72
12/09/2022	255.880	2,62%	27,40	27,235	27,885	27,79
09/09/2022	194.408	1,92%	25,82	26,73	27,37	27,08
08/09/2022	178.673	1,57%	25,82	25,58	26,72	26,57
07/09/2022	238.276	5,78%	24,87	24,77	26,345	26,16
06/09/2022	267.281	-2,75%	25,45	23,46	25,595	24,73
05/09/2022	152.407	-1,20%	25,93	25,24	25,93	25,43
02/09/2022	152.407	-1,20%	25,93	25,24	25,93	25,43
01/09/2022	135.024	2,63%	24,86	24,68	25,76	25,74
31/08/2022	144.525	-0,36%	25,38	24,67	25,55	25,08
30/08/2022	136.486	-2,40%	26,15	25,16	26,30	25,17
29/08/2022	229.410	-0,31%	25,52	25,12	26,01	25,79
26/08/2022	217.467	-5,38%	27,38	25,86	27,395	25,87
25/08/2022	204.846	0,81%	27,25	26,70	27,87	27,34
24/08/2022	336.428	2,96%	26,25	26,08	27,46	27,13
23/08/2022	191.087	1,39%	26,10	26,12	26,83	26,35
22/08/2022	246.347	-2,55%	27,41	25,62	26,21	25,99
19/08/2022	135.637	-4,75%	27,41	26,36	27,54	26,67
18/08/2022	166.946	-0,36%	27,96	27,58	28,27	28,00
17/08/2022	283.570	-0,53%	27,32	27,40	28,37	28,10
16/08/2022	236.854	3,29%	27,32	27,02	28,41	28,26
15/08/2022	343.116	2,74%	26,35	26,365	27,92	27,36
12/08/2022	260.965	3,94%	25,82	25,77	26,665	26,63