BiG | O banco que entende os seus valores.

J&J Snack Foods Corporation (JJSF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	317.328	0,42%	84,83	83,27	88,6555	84,55
04/02/2026	421.592	4,60%	81,00	80,7118	87,72	84,20
03/02/2026	416.816	-15,58%	93,50	80,0117	95,325	80,50
02/02/2026	239.294	0,21%	95,68	91,34	95,69	95,20
30/01/2026	140.454	1,20%	93,90	93,0101	97,28	95,00
29/01/2026	130.567	0,26%	95,50	93,0001	95,50	93,87
28/01/2026	151.301	-0,62%	94,21	93,10	94,85	93,63
27/01/2026	110.437	1,35%	93,95	92,45	94,65	94,21
26/01/2026	109.439	0,26%	93,20	91,88	93,69	93,39
23/01/2026	97.957	0,12%	92,80	92,3112	94,09	93,20
22/01/2026	117.571	-2,83%	95,54	92,70	98,50	93,09
21/01/2026	121.373	-2,68%	97,78	94,78	98,665	95,80
20/01/2026	116.193	1,38%	96,00	96,00	98,63	98,44
16/01/2026	145.005	-1,29%	98,37	95,16	98,37	97,10
15/01/2026	142.774	1,02%	97,60	95,7211	98,4503	98,37
14/01/2026	120.487	2,37%	95,69	95,11	97,98	97,38
13/01/2026	138.023	0,86%	94,82	94,61	96,32	95,69
12/01/2026	169.677	0,02%	94,91	92,83	96,18	94,87
09/01/2026	197.244	1,22%	95,58	92,98	95,58	94,85
08/01/2026	184.600	3,80%	88,28	88,28	94,375	93,71
07/01/2026	105.785	-0,20%	90,85	89,36	92,5299	90,28
06/01/2026	126.876	0,65%	89,63	88,30	90,50	90,46
05/01/2026	163.394	-0,71%	90,75	89,85	91,5499	89,88
02/01/2026	147.997	0,17%	90,60	89,32	91,42	90,52
31/12/2025	126.346	0,65%	89,59	89,18	90,76	90,37
30/12/2025	107.311	-0,94%	92,45	87,85	92,45	90,37
29/12/2025	123.908	0,87%	90,25	89,43	91,00	90,64
26/12/2025	106.922	-0,89%	90,08	89,085	91,21	89,86
24/12/2025	87.772	1,67%	89,50	89,34	90,99	90,67
23/12/2025	154.954	-2,72%	91,45	89,30	93,125	89,50
22/12/2025	143.947	-0,48%	92,20	91,31	94,30	92,00
19/12/2025	173.801	-2,04%	94,50	91,805	94,97	92,44
18/12/2025	113.647	-0,26%	94,65	94,08	95,59	94,36
17/12/2025	102.719	0,37%	94,89	93,865	95,73	94,61
16/12/2025	180.322	0,10%	94,40	93,26	95,115	94,25
15/12/2025	118.475	1,34%	93,87	93,18	95,04	94,16
12/12/2025	159.538	-0,21%	94,00	93,02	94,585	93,76
11/12/2025	130.560	1,25%	93,39	92,63	94,58	93,96
10/12/2025	167.301	3,08%	90,02	90,02	93,3899	92,79
09/12/2025	143.313	-0,84%	90,84	90,00	91,65	90,02
08/12/2025	203.170	-0,21%	92,17	90,49	94,40	90,78
05/12/2025	160.930	-0,25%	90,70	90,2436	91,81	90,97
04/12/2025	143.111	-1,36%	91,90	90,40	93,02	91,20
03/12/2025	154.990	0,90%	91,67	91,25	93,43	92,46
02/12/2025	194.339	-2,54%	93,68	90,74	93,87	91,64
01/12/2025	151.787	1,73%	92,15	91,68	94,53	94,03
28/11/2025	116.828	-0,10%	92,44	91,49	93,78	92,35
26/11/2025	648.195	1,46%	90,58	89,655	93,095	92,44
25/11/2025	285.000	2,79%	88,52	88,46	91,40	91,11
24/11/2025	168.386	-2,38%	90,80	88,34	90,80	88,64
21/11/2025	185.715	-0,42%	91,76	90,425	92,479	90,81
20/11/2025	175.988	1,57%	90,00	89,37	91,515	91,19
19/11/2025	243.836	0,34%	90,33	88,085	90,71	89,84
18/11/2025	237.286	6,61%	84,00	84,00	89,71	89,54
17/11/2025	286.949	1,10%	85,78	80,9818	88,00	84,03
14/11/2025	205.622	0,63%	82,56	81,83	83,9543	83,09
13/11/2025	117.867	0,43%	82,35	81,935	83,35	82,57
12/11/2025	128.856	-0,33%	82,34	81,56	83,6399	82,13
11/11/2025	135.374	0,64%	82,30	80,70	83,36	82,40
10/11/2025	275.933	0,05%	82,28	80,6658	84,635	81,88
07/11/2025	173.193	-2,22%	84,05	81,52	84,98	81,84
06/11/2025	105.268	-1,82%	85,29	83,11	86,4211	83,67
05/11/2025	189.125	0,86%	85,22	83,99	86,56	85,24
04/11/2025	116.347	-0,56%	85,07	84,38	86,49	84,46
03/11/2025	145.896	0,34%	84,00	83,17	85,83	85,01
31/10/2025	195.523	-2,68%	87,30	84,38	87,30	84,65
30/10/2025	125.384	-1,06%	88,70	86,57	89,00	87,01
29/10/2025	202.976	-2,82%	90,00	87,715	90,1099	87,94
28/10/2025	135.142	-0,65%	91,30	89,93	91,505	90,49
27/10/2025	88.242	0,06%	92,40	90,20	92,40	91,08
24/10/2025	77.250	-1,28%	92,60	90,84	93,4859	91,03
23/10/2025	115.370	-1,99%	93,70	91,65	94,26	92,21
22/10/2025	142.644	1,41%	93,00	91,87	94,68	94,08
21/10/2025	130.420	-0,43%	93,46	92,48	93,99	92,77
20/10/2025	105.910	0,24%	92,96	92,435	94,0388	93,17
17/10/2025	108.957	0,65%	92,96	92,58	93,55	92,95
16/10/2025	133.447	-1,19%	94,00	91,32	94,5414	92,35
15/10/2025	85.379	-1,33%	94,55	92,59	95,415	93,46
14/10/2025	151.807	2,96%	91,93	91,62	94,7499	94,69
13/10/2025	203.844	-2,19%	94,57	91,669	96,03	92,03
10/10/2025	127.167	0,27%	94,20	92,93	96,49	94,09
09/10/2025	186.525	-1,65%	95,36	93,765	95,70	93,79
08/10/2025	101.802	0,51%	94,21	94,21	96,57	95,36
07/10/2025	160.819	-1,38%	97,67	94,82	97,67	94,88
06/10/2025	164.201	-0,61%	96,70	95,25	96,80	96,21
03/10/2025	153.421	0,02%	98,71	95,9325	98,71	96,80
02/10/2025	115.883	-1,57%	98,37	96,625	98,98	96,78
01/10/2025	122.588	2,46%	96,09	95,64	99,14	98,32
30/09/2025	165.035	0,14%	95,55	95,29	97,10	96,09
29/09/2025	130.269	0,08%	97,63	94,1278	97,63	95,86
26/09/2025	106.795	0,38%	95,27	94,96	96,8944	95,61
25/09/2025	114.072	-2,90%	98,20	95,27	99,075	95,27
24/09/2025	131.836	0,45%	97,62	96,63	99,38	98,23
23/09/2025	130.297	-0,89%	98,99	97,59	99,742	97,75
22/09/2025	97.243	-1,33%	100,00	97,93	100,44	98,63
19/09/2025	127.639	-2,53%	102,82	99,865	102,82	100,00
18/09/2025	75.200	0,76%	101,90	101,425	102,94	102,55
17/09/2025	94.158	-1,66%	103,93	101,645	104,12	101,70
16/09/2025	69.991	1,50%	102,15	101,34	103,72	103,53
15/09/2025	169.748	-1,28%	104,65	101,87	105,0235	101,87