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 > >>
12/09/2025	52.597	-3,37%	107,50	103,82	108,1576	103,82
11/09/2025	68.160	0,68%	107,06	105,25	108,555	107,53
10/09/2025	112.870	0,38%	107,44	104,485	107,44	106,88
09/09/2025	66.686	-1,65%	108,34	105,63	108,94	106,70
08/09/2025	70.288	-0,61%	108,94	106,89	108,94	108,34
05/09/2025	79.945	0,65%	108,30	107,30	110,78	109,00
04/09/2025	80.154	-0,51%	108,83	107,88	109,704	108,30
03/09/2025	90.679	-0,43%	108,50	108,00	110,544	108,85
02/09/2025	101.051	-2,02%	111,57	107,76	112,775	109,32
29/08/2025	45.976	-0,17%	113,89	111,20	113,89	111,57
28/08/2025	47.662	-1,99%	114,78	110,95	114,78	111,66
27/08/2025	93.654	0,20%	114,50	112,23	114,50	113,73
26/08/2025	97.921	-1,74%	115,30	111,84	115,725	113,50
25/08/2025	71.525	-0,33%	115,50	113,37	116,32	115,54
22/08/2025	65.744	3,18%	113,40	112,07	116,13	115,965
21/08/2025	70.878	0,08%	111,84	111,00	112,93	112,42
20/08/2025	61.426	-1,79%	114,66	112,19	116,07	112,33
19/08/2025	75.629	1,52%	112,72	112,72	114,91	114,28
18/08/2025	84.875	1,29%	111,59	110,22	113,8874	112,72
15/08/2025	102.542	-1,34%	112,80	111,29	114,41	111,29
14/08/2025	90.941	-1,36%	113,90	111,985	113,95	112,80
13/08/2025	106.342	1,37%	112,53	111,9317	115,21	114,35
12/08/2025	105.434	3,77%	108,70	108,70	113,21	112,80
11/08/2025	103.445	-0,65%	110,58	106,453	110,58	108,70
08/08/2025	177.426	1,41%	108,79	106,54	109,46	109,43
07/08/2025	205.703	-3,08%	114,00	106,58	114,00	107,91
06/08/2025	247.878	-5,14%	117,12	110,76	118,7199	111,34
05/08/2025	295.392	1,88%	118,90	116,85	129,24	117,37
04/08/2025	121.264	0,96%	114,67	113,37	115,75	115,21
01/08/2025	104.446	0,95%	112,78	111,40	114,355	114,09
31/07/2025	123.841	-2,49%	114,92	112,20	115,08	112,89
30/07/2025	94.145	-0,78%	116,97	114,725	118,7937	115,77
29/07/2025	141.795	1,44%	117,67	114,815	118,405	116,70
28/07/2025	87.736	-2,14%	117,46	114,49	119,4425	115,04
25/07/2025	68.189	0,38%	118,12	116,08	118,155	117,56
24/07/2025	78.002	-1,54%	117,75	116,17	120,20	117,12
23/07/2025	98.479	1,02%	115,06	115,06	120,20	118,95
22/07/2025	112.273	2,37%	115,91	114,905	118,985	117,75
21/07/2025	107.791	-0,33%	116,95	114,905	117,10	115,02
18/07/2025	107.966	-3,01%	116,49	115,315	119,54	115,40
17/07/2025	96.973	2,59%	114,19	113,66	119,54	118,98
16/07/2025	102.287	2,19%	116,81	113,50	117,88	115,98
15/07/2025	91.037	-2,37%	116,40	113,50	118,04	113,50
14/07/2025	78.518	-0,31%	116,40	115,28	117,23	116,25
11/07/2025	72.212	-0,66%	116,54	115,335	119,14	116,61
10/07/2025	97.506	0,47%	117,03	115,13	119,63	117,38
09/07/2025	84.894	-0,38%	116,10	115,1025	117,94	116,83
08/07/2025	108.088	0,78%	117,34	115,1025	118,62	117,28
07/07/2025	102.789	-1,58%	118,24	115,935	118,24	116,37
04/07/2025	46.615	-1,01%	120,03	117,655	120,03	118,24
03/07/2025	46.615	-1,01%	118,51	117,4868	120,44	118,24
02/07/2025	89.556	0,75%	113,38	113,38	120,14	119,44
01/07/2025	139.243	4,53%	112,41	111,37	120,18	118,55
30/06/2025	152.409	1,55%	112,38	111,37	113,61	113,41
27/06/2025	147.414	-3,50%	113,56	111,295	116,39	111,68
26/06/2025	111.486	2,56%	114,96	111,84	118,45	115,70
25/06/2025	235.505	-2,38%	114,82	111,84	116,06	112,81
24/06/2025	160.894	0,27%	112,32	111,98	116,06	115,56
23/06/2025	195.580	2,79%	111,22	111,22	115,88	115,25
20/06/2025	195.501	0,32%	110,26	110,26	113,73	112,12
19/06/2025	277.500	-0,10%	111,98	109,705	112,735	111,76
18/06/2025	274.341	-0,10%	113,20	109,705	114,01	111,76
17/06/2025	155.147	-1,18%	115,48	111,645	115,72	111,87
16/06/2025	107.719	-0,93%	115,48	113,20	115,85	113,20
13/06/2025	102.870	-0,90%	115,51	114,25	117,3346	115,05
12/06/2025	150.079	0,73%	117,48	114,25	117,48	116,10
11/06/2025	89.401	-1,50%	119,22	111,17	121,63	115,26
10/06/2025	105.816	-1,48%	116,56	115,70	121,63	117,02
09/06/2025	107.927	2,40%	114,05	114,05	118,88	118,78
06/06/2025	86.592	2,05%	114,35	111,88	116,01	116,00
05/06/2025	100.432	-0,60%	115,29	112,23	116,00	113,67
04/06/2025	88.744	-0,70%	114,12	113,75	115,84	114,35
03/06/2025	77.542	0,52%	114,64	113,6009	115,74	115,15
02/06/2025	81.759	-0,54%	114,81	113,585	115,74	114,55
30/05/2025	45.518	0,22%	112,43	112,41	116,05	115,17
29/05/2025	178.631	2,05%	113,83	112,37	115,39	115,01
28/05/2025	94.335	-0,71%	112,50	112,37	114,91	112,70
27/05/2025	172.259	1,84%	112,50	112,45	114,555	113,51
23/05/2025	76.026	-1,01%	113,58	111,11	115,14	111,46
22/05/2025	95.316	-0,86%	116,36	112,495	117,81	112,60
21/05/2025	107.555	-2,62%	115,37	113,38	117,81	113,58
20/05/2025	99.590	0,79%	116,10	114,54	117,17	116,64
19/05/2025	81.021	-0,66%	115,99	115,465	117,215	115,73
16/05/2025	121.845	0,31%	114,91	113,43	117,32	116,50
15/05/2025	106.228	1,39%	115,96	113,42	118,71	116,14
14/05/2025	101.742	-1,72%	119,39	113,42	119,65	114,55
13/05/2025	120.506	-2,31%	116,77	115,51	120,27	116,55
12/05/2025	165.123	2,65%	117,80	114,3867	119,3974	119,31
09/05/2025	111.080	0,42%	114,72	113,265	118,565	116,23
08/05/2025	116.769	1,77%	117,725	112,395	117,725	115,74
07/05/2025	140.649	-2,06%	115,54	112,395	126,67	113,73
06/05/2025	204.811	-11,94%	129,36	115,54	132,14	116,10
05/05/2025	139.579	1,98%	129,28	127,09	141,005	131,84
02/05/2025	96.479	2,07%	128,91	125,78	129,38	129,28
01/05/2025	115.785	-2,26%	131,10	125,78	131,10	126,66
30/04/2025	142.016	-1,12%	127,43	124,36	131,115	129,59
29/04/2025	99.569	2,93%	129,09	126,41	131,115	130,91
28/04/2025	80.558	-1,04%	128,52	126,41	129,12	127,18
25/04/2025	84.742	-0,89%	135,09	124,405	135,09	128,52
24/04/2025	118.836	-4,66%	136,49	127,8101	142,69	129,67