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 > >>
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
15/09/2025	60.972	-1,40%	183,81	180,40	186,0312	181,37
12/09/2025	54.472	-1,65%	186,90	182,80	187,9378	183,81
11/09/2025	80.930	3,84%	179,98	177,00	186,94	186,90
10/09/2025	49.805	0,32%	179,33	177,6216	181,25	179,66
09/09/2025	47.767	-1,37%	180,65	177,70	181,12	179,04
08/09/2025	57.167	0,70%	182,00	178,47	182,31	181,34
05/09/2025	50.447	0,09%	181,50	176,07	181,89	180,08
04/09/2025	50.810	3,07%	172,0714	172,0714	180,31	179,92
03/09/2025	55.224	-1,16%	176,86	172,02	177,50	174,56
02/09/2025	65.583	-1,20%	175,61	174,39	177,94	176,61
29/08/2025	64.011	-1,33%	181,42	176,50	182,1397	179,00
28/08/2025	80.503	-0,31%	183,27	181,095	183,815	181,42
27/08/2025	69.506	0,03%	181,88	180,90	182,95	182,00
26/08/2025	57.374	2,33%	178,25	177,00	182,415	181,94
25/08/2025	58.787	-1,56%	180,73	177,915	181,90	178,01
22/08/2025	141.561	3,00%	175,30	174,93	181,175	180,73
21/08/2025	46.996	-0,82%	176,75	174,621	177,22	175,30
20/08/2025	61.839	0,43%	176,14	172,02	177,432	176,75
19/08/2025	61.170	-1,27%	181,98	175,27	181,98	176,14
18/08/2025	52.194	-0,80%	179,79	177,57	181,0888	178,35
15/08/2025	77.947	-2,08%	183,60	178,63	183,85	179,79
14/08/2025	64.370	-1,50%	186,00	183,06	186,43	183,60
13/08/2025	103.779	1,93%	186,05	181,80	186,435	186,39
12/08/2025	120.198	2,94%	177,64	177,561	185,00	182,87
11/08/2025	78.049	0,61%	176,56	175,20	178,7743	177,64
08/08/2025	85.308	-0,60%	177,62	176,25	180,85	176,56
07/08/2025	80.466	-1,85%	180,96	176,65	182,22	177,62
06/08/2025	65.566	-0,42%	181,23	179,96	183,36	180,96
05/08/2025	150.640	0,00%	181,73	178,84	183,38	181,73
04/08/2025	179.333	1,56%	180,51	179,609	182,085	181,73
01/08/2025	166.053	0,22%	178,62	172,80	179,2993	179,02
31/07/2025	162.491	0,17%	178,12	176,39	179,28	178,62
30/07/2025	184.310	0,37%	179,39	177,25	180,845	178,12
29/07/2025	211.479	-2,74%	184,45	176,02	185,64	177,52
28/07/2025	151.907	-0,86%	184,10	178,545	185,48	182,52
25/07/2025	126.426	-1,03%	185,99	184,046	190,00	184,10
24/07/2025	142.690	0,02%	185,48	184,32	187,77	186,02
23/07/2025	63.220	0,88%	183,89	180,23	186,785	185,99
22/07/2025	99.430	1,10%	183,33	180,04	185,615	184,36
21/07/2025	88.202	-0,33%	186,33	179,85	186,33	182,35
18/07/2025	102.548	-0,58%	184,99	181,475	189,185	182,95
17/07/2025	218.202	-0,10%	179,56	177,90	189,4721	184,01
16/07/2025	194.480	3,04%	180,54	177,15	184,32	184,19
15/07/2025	182.596	-0,86%	177,58	175,305	185,00	178,76
14/07/2025	116.635	2,51%	174,40	174,40	180,60	180,31