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 > >>
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
11/07/2025	143.851	-1,53%	175,75	175,10	181,15	175,90
10/07/2025	162.449	1,41%	172,425	172,28	181,15	178,63
09/07/2025	115.951	2,65%	172,02	170,89	176,255	176,15
08/07/2025	95.929	0,43%	169,00	167,775	173,29	171,60
07/07/2025	114.228	1,42%	168,47	167,775	170,86	170,86
04/07/2025	64.574	0,97%	168,32	166,365	169,195	168,47
03/07/2025	64.568	0,97%	164,45	164,23	175,20	168,46
02/07/2025	98.538	1,08%	165,08	162,955	167,32	166,86
01/07/2025	134.357	0,04%	169,09	162,955	176,40	165,08
30/06/2025	97.624	-0,84%	165,48	164,00	169,09	165,01
27/06/2025	104.081	0,13%	162,45	162,03	169,3635	166,41
26/06/2025	94.797	2,45%	163,305	161,93	166,36	166,36
25/06/2025	68.295	-0,25%	161,97	161,22	164,23	162,38
24/06/2025	91.298	1,61%	154,93	154,43	164,23	162,71
23/06/2025	121.169	3,64%	154,50	154,42	160,705	160,13
20/06/2025	92.524	0,06%	154,255	154,0196	156,40	154,50
19/06/2025	53.471	0,37%	152,74	152,38	155,955	154,41
18/06/2025	52.930	1,30%	153,22	151,81	156,1147	154,63
17/06/2025	84.343	-0,76%	151,86	151,345	155,38	152,43
16/06/2025	87.991	1,85%	151,41	150,87	155,38	153,60
13/06/2025	131.283	-3,94%	155,89	149,93	157,08	150,81
12/06/2025	101.775	0,51%	154,42	154,14	157,08	157,00
11/06/2025	120.487	1,98%	154,92	152,385	156,82	156,20
10/06/2025	81.924	-1,30%	154,24	152,385	156,264	153,17
09/06/2025	71.780	0,62%	154,22	152,665	156,23	155,18
06/06/2025	63.327	2,09%	148,14	147,82	155,34	154,22
05/06/2025	76.308	1,29%	151,26	147,82	152,01	151,06
04/06/2025	71.752	-1,58%	149,75	148,79	152,48	149,13
03/06/2025	50.215	1,05%	149,875	148,49	152,5379	151,53
02/06/2025	123.742	-0,30%	150,66	148,49	151,50	150,21
30/05/2025	180.536	-0,13%	151,25	148,35	151,634	150,66
29/05/2025	111.498	-0,12%	150,97	149,575	152,09	150,88
28/05/2025	104.807	-0,57%	147,44	147,44	151,97	151,06
27/05/2025	130.885	3,99%	147,77	146,9801	151,97	151,93
23/05/2025	102.732	-1,17%	147,58	143,8325	148,09	146,10
22/05/2025	66.193	0,22%	149,09	146,31	151,85	147,83
21/05/2025	86.580	-2,74%	150,69	144,07	152,03	147,50
20/05/2025	129.028	0,49%	149,045	147,99	158,45	151,65
19/05/2025	74.724	0,28%	150,49	147,63	152,19	150,91
16/05/2025	143.329	2,18%	147,50	146,52	151,65	150,49
15/05/2025	85.997	-0,63%	149,64	146,615	151,4101	147,28
14/05/2025	95.127	-1,23%	149,30	148,18	151,5034	148,21
13/05/2025	99.433	0,44%	149,74	147,12	154,2025	150,06
12/05/2025	194.476	3,57%	148,88	147,12	154,2025	149,41
09/05/2025	85.144	-1,54%	144,11	143,77	148,10	144,26
08/05/2025	138.248	2,96%	142,92	141,31	148,10	146,52
07/05/2025	138.980	-0,26%	140,49	139,77	144,68	142,31
06/05/2025	120.204	0,10%	142,92	139,68	145,93	142,68
05/05/2025	113.408	-0,68%	141,30	141,30	145,93	142,54
02/05/2025	247.215	2,62%	140,70	139,37	143,87	143,51
01/05/2025	243.169	-1,31%	137,22	138,01	142,40	139,85
30/04/2025	191.191	0,04%	135,85	134,885	142,30	141,71
29/04/2025	183.597	4,51%	134,92	133,73	142,34	141,46
28/04/2025	245.507	0,51%	135,17	133,73	137,36	135,35
25/04/2025	102.200	0,19%	131,62	131,46	134,99	134,67