PJT Partners Inc (PJT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	72.401	0,56%	104,00	103,5124	105,34	104,98
27/02/2024	210.292	0,50%	103,64	102,63	105,46	104,40
26/02/2024	70.248	-0,28%	104,17	102,93	104,4454	103,88
23/02/2024	116.436	0,93%	102,07	102,97	104,76	104,17
22/02/2024	92.802	1,83%	102,07	101,2301	103,325	103,21
21/02/2024	70.327	-1,43%	102,09	100,87	102,49	101,36
20/02/2024	97.460	-0,42%	102,30	103,09	104,115	102,83
19/02/2024	109.539	0,00%	103,14	102,64	105,01	103,26
16/02/2024	109.539	2,15%	103,14	102,64	105,01	103,26
15/02/2024	100.474	2,41%	102,62	101,84	103,895	103,53
14/02/2024	206.172	3,59%	98,55	98,17	102,30	101,09
13/02/2024	172.251	-1,39%	96,25	95,73	97,80	97,59
12/02/2024	156.305	1,62%	97,88	97,79	100,48	98,97
09/02/2024	131.472	2,07%	95,89	95,60	97,73	97,39
08/02/2024	163.789	1,86%	94,37	92,7811	95,91	95,42
07/02/2024	223.636	-2,56%	95,49	92,1315	96,1957	93,68
06/02/2024	221.060	-2,43%	99,29	93,485	99,25	96,14
05/02/2024	176.136	-1,49%	98,57	98,06	99,79	98,53
02/02/2024	165.236	1,76%	98,57	97,8601	101,85	100,02
01/02/2024	106.707	2,20%	96,67	95,83	98,31	98,29
31/01/2024	88.000	-2,14%	98,00	95,80	98,83	96,17
30/01/2024	81.904	-0,42%	98,49	97,455	98,945	98,27
29/01/2024	106.056	1,90%	97,025	96,61	98,699	98,68
26/01/2024	84.783	0,04%	96,95	96,635	98,02	96,84
25/01/2024	151.503	-1,78%	99,50	96,27	99,33	96,80
24/01/2024	66.828	-0,09%	99,41	98,44	99,475	98,55
23/01/2024	66.848	-1,18%	100,29	98,68	99,85	98,64
22/01/2024	93.905	1,76%	99,29	98,7719	99,85	99,82
19/01/2024	57.985	1,54%	96,38	95,945	98,04	98,09
18/01/2024	55.811	-0,08%	96,09	95,945	97,4076	96,60
17/01/2024	88.249	0,50%	94,61	95,92	97,07	96,68
16/01/2024	85.052	1,19%	96,12	93,871	96,38	96,20
15/01/2024	62.294	0,11%	96,12	93,72	96,105	95,07
12/01/2024	62.294	0,11%	96,12	93,72	96,105	95,07
11/01/2024	175.558	1,25%	93,495	91,65	95,04	94,97
10/01/2024	125.253	-2,06%	95,08	93,52	95,96	93,80
09/01/2024	125.044	-0,76%	95,39	93,74	96,075	95,77
08/01/2024	96.896	0,82%	96,33	95,40	96,62	96,50
05/01/2024	108.934	-0,92%	95,50	94,90	96,96	95,72
04/01/2024	84.206	-0,84%	97,17	96,53	98,24	96,61
03/01/2024	138.114	-2,99%	99,05	97,34	99,73	97,43
02/01/2024	117.167	-1,41%	102,71	99,255	101,35	100,43
29/12/2023	52.641	-1,08%	102,71	101,86	103,4644	101,87
28/12/2023	78.656	-0,08%	103,09	102,725	104,155	102,98
27/12/2023	79.427	1,40%	102,78	102,207	103,54	103,06
26/12/2023	48.759	1,74%	100,54	100,36	101,76	101,64
22/12/2023	104.322	1,43%	99,20	99,095	100,80	99,90
21/12/2023	85.125	0,49%	98,525	97,70	98,8999	98,49
20/12/2023	146.525	-1,52%	97,97	98,00	100,13	98,01
19/12/2023	120.988	0,25%	100,78	99,40	100,77	99,52
18/12/2023	208.659	-2,28%	100,80	99,16	101,705	99,27
15/12/2023	444.278	1,63%	99,49	99,785	102,49	101,59
14/12/2023	192.256	1,26%	100,35	99,085	100,41	99,96
13/12/2023	173.184	1,31%	97,13	97,12	99,325	98,72
12/12/2023	177.651	0,51%	96,95	96,65	98,685	97,44
11/12/2023	196.915	-0,12%	96,80	96,095	97,89	96,95
08/12/2023	206.252	1,05%	95,73	95,44	98,25	97,07
07/12/2023	170.639	1,32%	96,19	94,15	96,94	96,06
06/12/2023	174.421	0,05%	96,19	94,45	96,55	94,81
05/12/2023	254.767	-2,29%	95,43	93,435	96,28	94,76
04/12/2023	555.354	8,07%	95,43	93,375	97,34	97,23
01/12/2023	160.083	-0,10%	89,72	88,7494	91,165	89,97
30/11/2023	180.457	3,54%	86,46	85,9801	90,24	90,06
29/11/2023	60.105	1,18%	87,38	86,02	87,61	86,98
28/11/2023	176.101	-2,17%	87,82	85,88	88,365	85,97
27/11/2023	74.244	2,04%	86,06	86,08	87,86	87,88
24/11/2023	15.928	0,69%	85,79	84,57	86,475	86,12
23/11/2023	89.621	2,25%	83,89	83,875	85,83	85,53
22/11/2023	88.992	2,25%	83,89	83,875	85,83	85,53
21/11/2023	41.103	0,02%	82,93	82,64	83,67	83,65
20/11/2023	104.235	-0,45%	83,41	83,231	84,115	83,63
17/11/2023	61.621	-0,66%	84,79	83,91	85,15	84,01
16/11/2023	110.742	-0,72%	84,79	83,5528	84,805	84,57
15/11/2023	122.754	0,12%	84,87	84,51	85,59	85,18
14/11/2023	89.411	2,47%	85,14	84,91	85,668	85,08
13/11/2023	52.946	0,01%	82,38	82,13	83,27	83,03
10/11/2023	58.362	1,74%	81,91	81,52	83,51	83,02
09/11/2023	67.781	-0,79%	81,91	81,45	82,32	81,60
08/11/2023	62.562	-0,26%	82,29	81,655	82,855	82,25
07/11/2023	88.357	-0,53%	82,39	81,355	83,30	82,46
06/11/2023	63.742	-0,23%	82,39	81,53	82,93	82,90
03/11/2023	94.873	1,38%	83,67	82,20	83,99	83,09
02/11/2023	160.823	1,71%	80,52	77,92	81,97	81,96
01/11/2023	103.880	2,83%	79,28	77,66	81,045	80,58
31/10/2023	117.821	6,95%	77,40	76,22	79,335	78,36
30/10/2023	116.131	1,24%	72,69	72,255	73,975	73,27
27/10/2023	45.524	0,34%	72,69	71,47	72,825	72,3579
26/10/2023	90.157	0,54%	71,26	71,50	73,055	72,11
25/10/2023	103.938	-2,34%	72,745	71,50	73,12	71,72
24/10/2023	58.516	-0,86%	73,28	72,96	75,455	73,44
23/10/2023	85.989	-0,16%	73,28	73,50	74,46	74,08
20/10/2023	38.679	-1,67%	75,60	73,88	74,81	74,20
19/10/2023	92.834	-0,50%	75,60	75,27	76,37	75,46
18/10/2023	35.736	-2,08%	76,96	75,73	76,73	75,84
17/10/2023	54.337	-0,39%	77,785	76,8232	78,40	77,45
16/10/2023	25.342	0,67%	77,72	77,66	78,70	77,75
13/10/2023	31.782	-1,92%	78,91	76,90	79,28	77,23
12/10/2023	60.547	-0,39%	79,50	77,88	79,00	78,74
11/10/2023	41.480	0,38%	78,72	78,5175	79,23	79,05
10/10/2023	52.754	-0,32%	78,72	78,66	79,49	78,75