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 > >>
28/04/2026	261.768	-1,68%	157,05	147,85	159,95	153,20
27/04/2026	16.648	0,63%	152,70	151,38	155,81	155,81
24/04/2026	179.330	-0,92%	154,11	152,24	155,77	152,70
23/04/2026	112.626	-1,51%	155,69	152,87	158,175	154,11
22/04/2026	235.121	-0,57%	159,67	156,25	162,0899	156,47
21/04/2026	178.315	-0,51%	158,16	155,74	159,64	157,36
20/04/2026	363.219	-0,85%	159,51	156,68	161,2689	158,16
17/04/2026	313.507	-1,88%	164,96	158,53	165,63	159,51
16/04/2026	86.375	-0,40%	163,10	159,97	164,42	162,57
15/04/2026	173.834	0,37%	162,50	162,04	165,25	163,10
14/04/2026	216.103	4,00%	156,25	156,25	162,83	162,50
13/04/2026	100.270	3,50%	149,61	148,732	156,25	156,25
10/04/2026	122.128	0,64%	150,50	147,80	152,635	150,96
09/04/2026	96.274	2,28%	146,74	145,04	150,935	150,00
08/04/2026	219.621	3,59%	150,46	146,28	151,79	146,74
07/04/2026	94.688	1,08%	140,14	138,495	142,06	141,65
06/04/2026	110.042	0,11%	139,99	138,74	141,24	140,14
02/04/2026	159.206	-0,57%	140,79	135,71	142,22	139,99
01/04/2026	190.172	0,77%	142,20	140,49	145,06	140,79
31/03/2026	115.092	1,29%	138,10	136,96	142,15	139,72
30/03/2026	138.564	1,11%	136,10	136,10	140,01	138,10
27/03/2026	297.880	-2,01%	139,20	134,80	139,20	136,50
26/03/2026	132.460	1,26%	137,21	136,19	139,58	139,20
25/03/2026	163.888	3,22%	133,06	132,72	137,35	137,35
24/03/2026	94.807	-0,49%	133,71	131,27	133,7299	133,06
23/03/2026	166.750	1,87%	132,59	132,59	137,13	133,71
20/03/2026	184.878	0,27%	130,64	129,43	132,39	131,26
19/03/2026	130.115	0,15%	130,45	128,04	131,41	130,64
18/03/2026	135.303	-1,09%	131,76	129,04	133,555	130,45
17/03/2026	293.597	1,04%	132,38	129,44	135,145	131,76
16/03/2026	272.458	0,93%	129,20	129,20	132,96	130,40
13/03/2026	168.201	0,12%	129,05	127,73	131,56	129,20
12/03/2026	223.908	-6,18%	131,33	128,56	136,023	129,05
11/03/2026	130.382	-1,48%	142,41	135,98	142,41	137,55
10/03/2026	133.560	-0,58%	137,5664	137,5664	142,25	139,62
09/03/2026	201.904	-2,50%	143,92	137,013	143,92	140,43
06/03/2026	173.098	-1,34%	145,95	139,97	145,95	143,92
05/03/2026	160.286	-1,93%	148,71	144,3201	151,545	145,95
04/03/2026	258.387	0,83%	147,79	146,87	149,28	148,71
03/03/2026	408.051	-0,18%	143,39	141,68	148,64	147,48
02/03/2026	174.238	0,21%	147,68	143,13	149,28	147,99
27/02/2026	175.548	-2,74%	151,30	145,03	152,37	147,68
26/02/2026	119.466	1,71%	149,29	148,98	153,69	151,84
25/02/2026	219.615	-0,52%	150,07	148,47	151,865	149,29
24/02/2026	147.464	1,81%	147,40	146,83	152,21	150,07
23/02/2026	185.251	-2,79%	150,11	143,99	150,89	147,40
20/02/2026	89.904	-0,76%	152,79	149,06	154,46	151,63
19/02/2026	111.910	-0,68%	153,84	148,97	153,84	152,79
18/02/2026	173.900	1,13%	151,85	151,85	157,21	153,84
17/02/2026	149.596	-1,37%	154,24	152,00	155,75	152,12
13/02/2026	325.689	0,08%	154,82	151,52	156,145	154,24
12/02/2026	775.915	-3,37%	160,20	151,94	164,72	154,11
11/02/2026	139.943	-1,07%	161,29	158,13	163,485	159,48
10/02/2026	80.245	-0,55%	162,06	159,46	164,84	161,29
09/02/2026	173.973	-0,20%	162,50	161,675	165,88	162,18
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