PJT Partners Inc (PJT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	37.412	1,32%	77,58	77,14	79,25	79,00
06/10/2023	51.279	-0,12%	77,20	77,07	78,35	77,97
05/10/2023	39.377	1,59%	77,04	74,94	78,17	78,06
04/10/2023	85.896	-0,56%	77,04	74,94	77,13	76,84
03/10/2023	83.145	-2,20%	78,98	76,53	79,09	77,27
02/10/2023	87.172	-0,54%	81,25	78,165	81,26	79,01
29/09/2023	59.102	-1,95%	81,25	78,96	81,26	79,44
28/09/2023	148.481	2,86%	78,80	78,81	82,17	81,02
27/09/2023	93.196	2,27%	77,28	76,85	78,80	78,77
26/09/2023	50.294	-0,66%	76,78	76,73	77,535	77,02
25/09/2023	25.678	0,01%	77,76	77,41	77,7899	77,53
22/09/2023	39.566	-1,12%	79,11	77,41	79,05	77,52
21/09/2023	70.834	-1,07%	78,51	78,085	79,61	78,40
20/09/2023	40.008	-0,37%	79,70	79,32	80,635	79,25
19/09/2023	76.154	-0,08%	79,72	78,81	79,925	79,54
18/09/2023	46.072	0,09%	79,07	79,26	80,325	79,60
15/09/2023	143.527	-1,68%	80,34	79,32	81,15	79,53
14/09/2023	94.764	2,60%	79,305	79,305	81,415	80,89
13/09/2023	76.479	0,99%	78,10	77,49	78,99	78,84
12/09/2023	48.323	1,13%	77,81	76,94	78,20	78,07
11/09/2023	62.877	-0,12%	77,37	76,88	78,05	77,20
08/09/2023	56.590	2,45%	75,64	75,47	77,53	77,29
07/09/2023	47.083	0,76%	74,70	74,46	75,49	75,44
06/09/2023	147.379	-2,80%	76,89	74,74	76,945	74,87
05/09/2023	111.800	-2,99%	78,89	77,08	78,88	77,03
04/09/2023	59.303	0,84%	79,39	78,94	80,16	79,65
01/09/2023	59.303	0,84%	79,39	78,94	80,16	79,65
31/08/2023	71.546	0,62%	78,15	77,30	79,39	78,99
30/08/2023	54.567	0,40%	78,75	77,62	77,62	78,50
29/08/2023	64.984	1,84%	76,71	76,50	78,19	78,19
28/08/2023	86.855	1,00%	75,71	76,22	77,2964	76,78
25/08/2023	71.494	0,72%	74,86	75,21	76,77	76,02
24/08/2023	55.428	0,16%	74,86	74,695	75,88	75,48
23/08/2023	46.389	0,17%	75,45	75,20	75,835	75,36
22/08/2023	66.396	-0,04%	74,56	74,745	75,49	75,23
21/08/2023	20.121	-1,07%	76,05	75,10	75,80	75,26
18/08/2023	65.825	0,54%	76,35	75,905	76,45	76,07
17/08/2023	67.844	-0,98%	76,35	75,32	77,01	75,66
16/08/2023	62.135	-0,13%	76,97	76,28	77,36	76,41
15/08/2023	62.153	-1,05%	76,65	76,14	77,285	76,51
14/08/2023	42.807	-1,24%	78,00	77,095	78,51	77,32
11/08/2023	30.349	-0,41%	78,48	78,14	79,22	78,29
10/08/2023	37.316	-0,56%	79,39	78,41	79,91	78,61
09/08/2023	46.523	-0,14%	79,02	78,90	79,87	79,05
08/08/2023	84.114	-1,04%	79,28	78,9228	79,59	79,16
07/08/2023	72.200	-0,95%	81,40	79,97	81,32	79,99
04/08/2023	65.194	-0,03%	81,47	80,31	81,72	80,76
03/08/2023	90.454	-0,15%	80,86	80,0951	81,78	80,78
02/08/2023	196.007	0,35%	80,49	80,36	81,895	80,90
01/08/2023	97.219	1,65%	78,99	79,01	80,60	80,62
31/07/2023	88.183	1,88%	78,165	77,94	79,52	79,31
28/07/2023	85.362	-0,60%	78,535	77,50	78,535	77,85
27/07/2023	219.129	-4,95%	80,90	78,22	80,90	78,32
26/07/2023	195.851	-0,75%	82,045	80,065	82,715	82,40
25/07/2023	314.960	6,55%	83,20	80,76	86,92	83,02
24/07/2023	179.460	0,22%	78,20	77,38	78,44	77,92
21/07/2023	78.318	-0,68%	78,57	77,73	78,74	77,75
20/07/2023	87.120	1,10%	77,57	77,56	78,77	78,28
19/07/2023	53.326	0,48%	77,05	76,71	78,40	77,43
18/07/2023	93.278	1,18%	76,77	76,70	78,225	77,06
17/07/2023	247.230	0,01%	75,78	75,20	76,84	76,16
14/07/2023	154.338	1,43%	74,815	74,53	76,275	76,15
13/07/2023	139.175	0,15%	75,13	74,34	75,89	75,08
12/07/2023	109.960	2,29%	74,39	73,83	75,255	74,97
11/07/2023	197.057	2,39%	72,10	71,905	73,60	73,29
10/07/2023	64.021	1,78%	70,64	70,63	71,98	71,58
07/07/2023	84.151	1,91%	69,425	68,96	70,78	70,33
06/07/2023	94.125	0,61%	67,90	67,89	69,07	69,01
05/07/2023	76.571	-2,41%	70,125	68,60	70,23	68,59
04/07/2023	36.679	0,92%	69,55	69,685	70,61	70,28
03/07/2023	36.679	0,92%	69,55	69,685	70,61	70,28
30/06/2023	44.076	-1,68%	71,11	69,68	70,83	69,64
29/06/2023	47.471	0,96%	70,31	70,56	71,255	70,83
28/06/2023	67.619	-0,85%	70,31	70,02	71,08	70,16
27/06/2023	57.581	0,33%	70,03	70,52	71,60	70,76
26/06/2023	65.898	0,07%	70,36	70,38	71,48	70,53
23/06/2023	70.967	-1,43%	71,15	70,425	71,955	70,48
22/06/2023	48.734	-0,42%	71,85	71,225	71,72	71,50
21/06/2023	63.378	-0,31%	72,21	71,21	72,47	71,80
20/06/2023	62.875	0,36%	71,25	71,30	72,37	72,02
19/06/2023	126.386	-1,87%	73,18	71,285	73,67	71,76
16/06/2023	126.386	-1,87%	73,18	71,285	73,67	71,76
15/06/2023	66.229	0,12%	72,31	72,095	73,58	73,13
14/06/2023	91.730	0,70%	72,96	72,24	73,49	73,04
13/06/2023	75.873	1,98%	71,66	71,435	72,685	72,53
12/06/2023	80.152	-0,75%	71,66	71,14	72,18	71,12
09/06/2023	75.625	0,24%	71,88	71,16	72,275	71,66
08/06/2023	52.742	-0,13%	71,30	70,2525	71,80	71,49
07/06/2023	90.355	3,22%	69,84	69,515	71,705	71,58
06/06/2023	70.962	2,65%	67,85	67,2074	69,72	69,35
05/06/2023	72.028	-1,04%	68,10	67,22	68,46	67,81
02/06/2023	119.484	2,39%	67,14	67,14	68,86	68,52
01/06/2023	82.384	-0,71%	67,64	66,43	67,42	66,92
31/05/2023	73.782	0,44%	67,06	67,03	68,08	67,40
30/05/2023	73.782	0,44%	67,06	67,03	68,08	67,83
29/05/2023	45.473	0,88%	67,09	66,995	67,715	67,53
26/05/2023	45.473	0,88%	67,09	66,995	67,715	67,53
25/05/2023	66.925	0,35%	66,25	66,425	67,68	66,94
24/05/2023	67.959	-1,13%	67,41	66,29	67,405	66,71
23/05/2023	73.547	1,46%	66,75	66,72	67,69	67,47