BiG | O banco que entende os seus valores.

PJT Partners Inc (PJT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	147.564	2,54%	162,58	162,00	165,86	162,50
05/02/2026	213.726	-2,82%	163,06	157,35	165,10	158,47
04/02/2026	261.445	1,52%	160,62	156,46	166,45	163,06
03/02/2026	321.411	-7,69%	173,50	155,4301	175,86	160,62
02/02/2026	200.116	0,56%	173,03	172,96	175,75	174,00
30/01/2026	144.282	-0,79%	174,41	171,78	177,94	173,03
29/01/2026	143.985	-2,42%	175,16	173,56	180,57	174,41
28/01/2026	106.692	1,36%	177,43	174,50	179,205	178,73
27/01/2026	73.294	-1,39%	178,83	174,54	179,185	176,34
26/01/2026	100.914	-1,53%	181,61	178,42	184,5006	178,83
23/01/2026	100.012	-5,13%	191,17	180,965	192,3117	181,61
22/01/2026	83.362	0,10%	193,00	190,685	194,90	191,42
21/01/2026	156.780	2,07%	187,36	186,14	194,53	191,23
20/01/2026	158.109	-0,39%	185,8492	184,737	192,05	187,36
16/01/2026	113.732	0,77%	187,00	184,1322	189,9976	188,10
15/01/2026	119.462	4,21%	180,36	178,25	187,61	186,67
14/01/2026	100.348	1,07%	176,90	174,06	180,69	179,13
13/01/2026	72.439	-2,18%	181,17	176,67	182,47	177,23
12/01/2026	114.716	0,91%	179,53	177,85	183,12	181,17
09/01/2026	97.005	-0,80%	180,98	177,36	182,66	179,53
08/01/2026	110.696	0,62%	183,52	178,68	183,52	180,98
07/01/2026	88.499	-0,86%	181,43	178,425	181,83	179,87
06/01/2026	75.197	1,90%	178,05	175,355	181,43	181,43
05/01/2026	122.704	5,02%	169,54	169,54	180,04	178,05
02/01/2026	76.987	1,40%	167,20	165,9601	169,715	169,54
31/12/2025	62.470	-1,46%	170,54	166,74	171,2365	167,20
30/12/2025	89.595	-0,76%	170,98	167,195	172,29	167,195
29/12/2025	94.244	-0,75%	167,13	167,13	172,405	170,98
26/12/2025	73.396	0,46%	171,48	170,23	173,10	172,27
24/12/2025	32.923	-0,12%	171,69	169,588	172,15	171,48
23/12/2025	64.443	0,08%	172,185	168,11	173,65	171,69
22/12/2025	53.958	1,98%	168,22	167,50	172,24	171,55
19/12/2025	52.237	0,04%	168,16	167,44	169,5399	168,22
18/12/2025	63.556	-0,14%	168,40	168,12	171,645	168,16
17/12/2025	87.658	-1,62%	170,78	167,8601	173,94	168,40
16/12/2025	127.417	0,68%	170,03	167,445	172,54	171,18
15/12/2025	108.232	0,12%	169,83	169,385	172,065	170,03
12/12/2025	109.797	-2,18%	173,61	168,84	175,51	169,83
11/12/2025	104.095	-1,85%	180,55	172,4755	180,55	173,61
10/12/2025	261.145	1,22%	174,87	174,275	179,76	177,01
09/12/2025	144.112	1,04%	173,07	172,43	178,335	174,87
08/12/2025	102.842	-1,69%	176,55	170,74	176,78	173,07
05/12/2025	121.461	3,10%	170,74	169,925	176,52	176,04
04/12/2025	173.945	1,17%	169,93	168,205	172,00	170,74
03/12/2025	151.459	2,11%	165,435	165,435	169,78	168,77
02/12/2025	109.543	-0,56%	166,46	164,35	168,56	165,28
01/12/2025	83.703	-1,00%	168,01	163,95	168,01	166,46
28/11/2025	37.319	0,02%	167,98	166,675	168,775	168,01
26/11/2025	109.080	-1,27%	170,14	167,815	170,995	167,98
25/11/2025	119.607	3,08%	165,05	164,105	170,3525	170,14
24/11/2025	102.244	-1,41%	167,40	164,7725	168,245	165,05
21/11/2025	123.156	2,57%	163,20	163,20	169,70	167,41
20/11/2025	327.434	-1,07%	164,97	163,06	169,57	163,20
19/11/2025	142.249	1,86%	164,08	161,62	165,81	164,97
18/11/2025	105.071	2,05%	158,44	157,83	163,655	161,86
17/11/2025	69.816	-4,80%	166,18	158,23	167,46	158,86
14/11/2025	59.489	0,44%	166,02	161,465	167,03	166,75
13/11/2025	62.355	-2,68%	170,53	165,26	170,765	166,02
12/11/2025	91.181	1,21%	169,65	169,35	173,13	170,53
11/11/2025	109.581	0,68%	167,40	166,095	169,70	168,49
10/11/2025	106.613	0,38%	170,07	166,53	170,07	167,35
07/11/2025	126.122	-0,87%	168,27	162,60	169,71	166,72
06/11/2025	96.843	0,49%	170,61	165,93	170,61	168,27
05/11/2025	220.069	2,34%	163,42	162,255	168,00	167,27
04/11/2025	278.710	1,04%	162,42	158,77	170,38	163,42
03/11/2025	268.432	0,81%	161,15	159,91	166,80	162,42
31/10/2025	161.718	-4,94%	168,29	160,79	168,725	161,11
30/10/2025	70.030	0,12%	166,50	165,025	171,09	169,18
29/10/2025	201.225	-7,22%	180,42	167,01	181,05	168,89
28/10/2025	83.912	-0,27%	182,53	180,71	183,8417	182,03
27/10/2025	121.656	-0,14%	183,50	181,96	185,45	182,53
24/10/2025	50.176	2,37%	178,55	177,74	183,50	182,78
23/10/2025	69.563	1,24%	176,37	175,27	178,72	178,55
22/10/2025	65.365	-0,33%	176,765	175,045	178,225	176,37
21/10/2025	71.904	-0,51%	177,86	175,47	180,66	176,95
20/10/2025	71.174	0,40%	176,00	176,00	180,81	177,86
17/10/2025	73.955	1,39%	175,53	173,84	177,38	177,16
16/10/2025	107.013	-0,94%	176,38	173,7501	177,09	174,73
15/10/2025	71.470	0,77%	175,03	174,85	177,01	176,38
14/10/2025	94.144	0,75%	171,12	170,329	176,00	175,03
13/10/2025	109.077	1,59%	173,95	170,77	174,15	173,72
10/10/2025	115.261	-0,75%	175,00	170,27	175,00	171,00
09/10/2025	120.232	0,88%	170,96	170,50	173,19	172,47
08/10/2025	226.938	-3,17%	176,55	170,96	178,00	170,96
07/10/2025	112.327	-2,13%	180,40	176,47	182,205	176,55
06/10/2025	180.902	0,50%	180,00	177,20	182,24	180,40
03/10/2025	101.844	1,26%	180,81	178,145	181,81	179,51
02/10/2025	75.371	2,04%	174,88	173,8842	178,04	177,27
01/10/2025	65.082	-2,26%	175,42	171,93	178,615	173,72
30/09/2025	48.352	-1,36%	180,66	176,52	182,185	177,73
29/09/2025	58.501	-1,32%	182,40	179,6001	184,19	180,40
26/09/2025	42.664	1,05%	181,16	181,065	183,83	182,86
25/09/2025	41.472	-0,62%	181,53	178,13	182,9999	181,16
24/09/2025	62.171	-1,61%	185,09	180,21	186,67	182,12
23/09/2025	72.259	-0,33%	185,00	184,4909	189,60	185,10
22/09/2025	50.605	-1,09%	188,00	183,98	188,00	185,72
19/09/2025	47.308	-0,41%	188,27	186,755	189,66	187,68
18/09/2025	64.335	2,82%	183,54	183,04	189,86	188,27
17/09/2025	50.168	1,61%	181,00	179,915	188,35	183,54
16/09/2025	39.148	-0,49%	181,37	179,32	181,86	180,50