PJT Partners Inc (PJT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	73.401	2,07%	65,68	65,30	67,08	66,50
19/05/2023	70.035	-0,12%	66,00	64,86	66,1899	65,15
18/05/2023	72.571	-0,72%	65,62	64,93	65,97	65,23
17/05/2023	116.629	3,38%	63,715	63,775	65,98	65,70
16/05/2023	122.628	-0,70%	63,625	62,98	64,155	63,55
15/05/2023	108.886	2,45%	62,22	62,92	64,63	64,00
12/05/2023	117.779	0,40%	62,22	61,95	63,54	62,47
11/05/2023	113.853	-1,24%	61,87	61,035	62,81	62,22
10/05/2023	85.374	2,19%	62,085	61,41	63,06	63,00
09/05/2023	65.516	-0,28%	61,13	61,13	61,90	61,65
08/05/2023	104.785	-0,60%	62,17	61,30	62,475	61,82
05/05/2023	136.182	0,96%	61,94	61,66	62,97	62,19
04/05/2023	221.156	-0,18%	61,00	59,61	61,85	61,60
03/05/2023	203.801	-3,85%	63,65	61,51	63,89	61,71
02/05/2023	257.061	-8,09%	67,95	63,07	68,825	64,18
01/05/2023	133.453	1,54%	68,72	68,49	69,83	69,83
28/04/2023	98.321	-0,51%	68,56	68,52	69,56	68,77
27/04/2023	105.547	-2,11%	70,68	67,69	70,45	69,12
26/04/2023	71.575	-3,14%	72,36	70,07	72,93	70,61
25/04/2023	47.521	-2,41%	74,09	72,855	74,315	72,90
24/04/2023	51.406	-0,44%	75,05	73,76	75,45	74,70
21/04/2023	40.528	1,31%	73,74	73,94	75,29	75,03
20/04/2023	57.335	0,60%	73,27	73,15	74,105	74,06
19/04/2023	35.627	0,03%	73,26	73,52	74,34	73,62
18/04/2023	85.463	0,67%	73,27	72,695	73,77	73,60
17/04/2023	90.886	-0,44%	72,90	72,445	73,29	73,11
14/04/2023	84.260	2,00%	71,99	72,12	73,46	73,43
13/04/2023	134.048	1,77%	71,07	70,35	71,99	71,99
12/04/2023	93.179	0,06%	71,30	70,20	71,29	70,74
11/04/2023	141.735	-0,66%	71,05	70,68	72,11	70,70
10/04/2023	145.495	-1,36%	72,11	70,775	72,23	71,17
06/04/2023	83.925	0,99%	71,34	71,694	72,83	72,15
05/04/2023	85.950	0,95%	70,02	69,90	71,52	71,44
04/04/2023	101.442	-1,13%	71,58	70,21	72,09	70,77
03/04/2023	110.414	-0,85%	71,85	71,355	73,135	71,58
31/03/2023	91.604	1,09%	71,66	71,21	72,89	72,19
30/03/2023	53.676	-1,42%	72,67	71,17	72,88	71,41
29/03/2023	73.130	-1,19%	74,05	71,79	73,665	72,44
28/03/2023	124.234	-0,12%	73,23	72,47	73,69	73,31
27/03/2023	79.265	1,94%	72,16	71,77	73,495	73,40
24/03/2023	110.872	-2,94%	73,96	70,995	72,96	72,00
23/03/2023	66.517	-0,08%	73,96	73,62	75,10	74,18
22/03/2023	76.645	-1,54%	75,26	74,12	76,56	74,24
21/03/2023	104.945	1,11%	76,01	74,95	76,12	75,40
20/03/2023	104.378	1,18%	74,55	73,78	75,13	74,57
17/03/2023	124.883	-1,11%	73,60	73,06	74,19	73,70
16/03/2023	124.093	1,47%	73,12	72,2472	75,14	74,53
15/03/2023	127.026	-1,33%	72,74	71,83	73,51	73,45
14/03/2023	81.946	2,18%	74,56	73,43	75,11	74,44
13/03/2023	252.664	-1,11%	71,84	71,85	73,82	72,85
10/03/2023	163.181	-2,00%	74,38	72,37	74,44	73,67
09/03/2023	77.877	-2,29%	76,885	75,00	77,00	75,17
08/03/2023	121.858	0,81%	76,40	75,69	77,035	76,93
07/03/2023	89.911	-0,55%	76,27	75,99	77,26	76,31
06/03/2023	147.898	-1,19%	78,23	76,51	78,23	76,98
03/03/2023	124.296	-0,10%	78,17	76,88	78,395	77,91
02/03/2023	208.522	0,14%	76,86	76,56	78,13	77,99
01/03/2023	67.251	-1,27%	78,79	77,84	79,645	77,88
28/02/2023	79.875	0,75%	78,49	78,35	79,91	78,88
27/02/2023	102.317	0,99%	77,47	77,77	78,95	78,29
24/02/2023	77.544	-0,28%	76,88	76,59	78,00	77,52
23/02/2023	84.315	0,12%	77,75	76,77	78,16	77,74
22/02/2023	125.000	-1,88%	78,73	76,52	78,965	77,65
21/02/2023	131.774	-2,94%	81,00	78,43	80,75	79,14
20/02/2023	176.718	2,10%	80,00	80,005	83,17	81,54
17/02/2023	176.718	2,10%	80,00	80,005	83,17	81,54
16/02/2023	187.782	1,82%	77,79	77,52	80,40	79,86
15/02/2023	103.567	-0,29%	78,49	77,53	79,18	78,43
14/02/2023	129.097	-1,13%	79,23	78,65	80,34	78,66
13/02/2023	112.814	3,68%	76,69	77,06	79,63	79,56
10/02/2023	77.084	1,58%	75,54	75,31	76,98	76,74
09/02/2023	92.227	0,36%	75,25	74,52	75,76	75,55
08/02/2023	124.615	1,72%	73,27	72,96	76,01	75,28
07/02/2023	276.700	-6,58%	76,97	71,555	77,475	74,01
06/02/2023	78.277	-0,85%	79,59	79,08	79,92	79,22
03/02/2023	90.009	0,81%	79,15	78,57	80,235	79,90
02/02/2023	90.087	-0,89%	79,80	78,59	80,63	79,26
01/02/2023	117.340	-0,08%	79,39	77,91	80,93	79,97
31/01/2023	66.603	1,19%	79,80	79,59	80,61	80,03
30/01/2023	60.480	-1,03%	79,60	78,945	81,36	79,09
27/01/2023	61.228	-1,66%	80,60	79,84	80,78	79,91
26/01/2023	36.070	1,65%	80,30	80,26	81,28	81,26
25/01/2023	48.339	1,19%	78,74	78,00	79,95	79,94
24/01/2023	34.981	1,22%	78,41	77,94	79,22	79,00
23/01/2023	42.508	1,52%	76,80	76,77	78,08	78,05
20/01/2023	40.368	0,73%	76,92	76,11	77,19	76,88
19/01/2023	37.957	-0,08%	76,155	75,56	76,895	76,32
18/01/2023	74.423	-0,29%	76,60	76,03	77,63	76,38
17/01/2023	63.577	-3,30%	79,105	76,08	79,11	76,60
16/01/2023	74.663	0,65%	79,19	78,44	79,40	79,21
13/01/2023	74.663	0,65%	79,19	78,44	79,40	79,21
12/01/2023	63.541	0,60%	77,97	77,635	79,78	78,70
11/01/2023	91.042	2,25%	76,50	76,445	78,24	78,23
10/01/2023	89.147	-0,22%	75,81	76,44	77,98	76,51
09/01/2023	47.740	0,07%	76,99	76,42	77,56	76,68
06/01/2023	84.941	1,51%	76,295	75,81	77,245	76,63
05/01/2023	50.516	-0,21%	74,84	74,22	75,50	75,49
04/01/2023	49.554	0,11%	76,40	74,4825	76,47	75,65
03/01/2023	68.057	2,55%	74,44	74,90	76,75	75,57
02/01/2023	30.535	-1,67%	74,30	73,08	74,12	73,69