BiG | O banco que entende os seus valores.

PJT Partners Inc (PJT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	74.332	1,29%	134,95	131,46	137,865	134,42
23/04/2025	101.207	1,18%	130,90	128,54	138,31	132,71
22/04/2025	60.826	3,28%	128,895	124,98	131,92	131,16
21/04/2025	97.918	-2,14%	127,77	124,98	129,58	126,99
17/04/2025	103.292	0,84%	130,555	127,93	131,45	129,77
16/04/2025	128.526	-2,68%	131,60	127,93	133,6457	128,69
15/04/2025	90.136	0,64%	131,88	130,945	133,6457	132,23
14/04/2025	153.301	1,38%	131,88	130,82	133,06	131,39
11/04/2025	301.651	0,19%	128,17	124,50	130,80	129,60
10/04/2025	323.640	-4,93%	133,23	126,70	133,915	129,36
09/04/2025	347.373	8,41%	130,60	124,17	140,905	136,07
08/04/2025	290.308	-0,34%	130,60	124,77	133,34	125,44
07/04/2025	237.834	-0,25%	121,58	119,7592	130,22	125,97
04/04/2025	207.449	-4,25%	127,23	123,0165	130,18	126,28
03/04/2025	154.875	-6,86%	136,50	129,27	134,75	131,88
02/04/2025	119.509	1,31%	136,50	137,31	142,125	141,74
01/04/2025	129.094	1,47%	136,18	136,4853	139,915	139,91
31/03/2025	107.976	1,41%	139,25	132,91	139,24	137,88
28/03/2025	95.103	-2,82%	139,51	133,85	139,595	135,97
27/03/2025	100.649	-3,66%	143,71	139,03	143,49	139,92
26/03/2025	68.598	-1,60%	148,58	144,54	149,00	144,96
25/03/2025	113.881	-1,00%	147,00	145,80	150,0267	147,32
24/03/2025	42.025	3,33%	147,00	146,38	149,23	148,81
21/03/2025	81.602	1,10%	142,185	140,92	145,33	144,02
20/03/2025	50.859	-0,39%	142,185	141,60	144,125	142,46
19/03/2025	74.051	1,83%	140,05	140,12	144,335	143,01
18/03/2025	116.608	0,43%	139,13	137,95	141,8878	140,44
17/03/2025	207.531	0,61%	139,72	138,18	140,63	139,68
14/03/2025	213.690	-0,77%	141,01	138,44	142,7355	138,83
13/03/2025	215.512	-1,23%	141,01	136,10	141,31	139,91
12/03/2025	207.968	-0,49%	145,00	140,23	145,805	141,65
11/03/2025	260.860	-2,68%	146,54	141,375	149,13	142,35
10/03/2025	217.921	-1,89%	145,07	142,464	146,795	146,27
07/03/2025	200.543	0,59%	147,06	144,02	149,06	149,06
06/03/2025	227.510	-0,64%	145,92	145,33	148,42	148,19
05/03/2025	156.269	0,82%	148,35	145,81	149,81	149,14
04/03/2025	295.968	-5,79%	152,94	142,57	153,00	147,93
03/03/2025	83.452	-1,36%	160,21	156,41	161,91	157,28
28/02/2025	127.864	1,21%	160,08	157,255	159,26	159,26
27/02/2025	75.444	-1,14%	160,08	156,825	161,025	157,35
26/02/2025	104.735	2,14%	156,12	156,225	160,245	159,16
25/02/2025	221.112	-2,34%	159,60	154,355	160,48	155,82
24/02/2025	101.151	-2,10%	168,02	157,81	161,43	159,56
21/02/2025	74.284	-1,88%	167,83	160,17	167,855	162,99
20/02/2025	131.471	-6,46%	176,89	165,90	178,12	166,11