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 >
19/02/2025	413.933	0,19%	174,80	174,09	179,56	177,59
18/02/2025	104.939	0,83%	176,82	174,76	177,64	177,26
17/02/2025	134.133	0,00%	176,82	174,86	178,32	175,80
14/02/2025	159.333	-0,10%	174,29	174,735	178,39	175,65
13/02/2025	76.954	1,76%	174,29	173,12	177,13	175,97
12/02/2025	81.262	0,37%	171,05	168,97	173,079	172,93
11/02/2025	94.297	-1,61%	173,50	168,93	173,5879	172,30
10/02/2025	140.265	0,91%	176,66	169,35	175,245	175,12
07/02/2025	82.341	-1,94%	176,76	173,48	177,555	173,54
06/02/2025	109.643	0,04%	174,42	174,67	179,30	176,98
05/02/2025	154.276	1,81%	177,98	173,87	178,7899	176,91
04/02/2025	341.655	5,11%	177,98	173,23	190,24	173,77
03/02/2025	136.771	0,22%	166,11	159,42	165,665	165,33
31/01/2025	78.031	0,07%	166,215	164,75	167,375	164,97
30/01/2025	68.882	1,33%	166,29	164,325	167,529	164,85
29/01/2025	61.978	-1,58%	166,29	161,43	166,09	162,69
28/01/2025	94.207	2,06%	162,00	161,56	166,54	165,30
27/01/2025	60.345	-1,54%	162,82	159,05	163,3074	161,96
24/01/2025	82.075	1,70%	162,80	160,93	164,795	164,49
23/01/2025	59.361	-0,79%	162,80	161,575	163,95	161,74
22/01/2025	67.585	-1,31%	161,00	161,84	165,47	163,03
21/01/2025	144.148	3,80%	160,43	160,875	166,00	165,19
20/01/2025	60.917	0,00%	160,43	158,40	160,43	159,15
17/01/2025	74.872	0,11%	159,81	158,34	160,20	159,15
16/01/2025	115.936	-1,77%	161,97	158,225	164,065	158,97
15/01/2025	213.265	3,41%	161,03	160,00	162,255	161,83
14/01/2025	189.419	2,83%	150,02	153,52	156,51	156,50
13/01/2025	137.924	-1,59%	155,25	148,43	152,39	152,20
10/01/2025	131.043	-2,34%	152,40	151,84	155,449	154,66
09/01/2025	115.037	2,29%	152,40	152,16	159,18	158,37
08/01/2025	113.746	3,24%	157,13	152,16	159,18	156,91
07/01/2025	83.085	-2,19%	157,13	151,40	157,13	153,40
06/01/2025	62.655	0,20%	156,80	154,095	157,11	156,84
03/01/2025	76.041	-0,04%	157,99	155,54	159,15	156,52
02/01/2025	62.427	-0,78%	160,37	156,0244	159,62	156,58
31/12/2024	0	0,43%	158,88	157,67	159,57	157,81
30/12/2024	77.722	-1,53%	157,765	154,42	157,895	157,895
27/12/2024	44.699	-0,91%	161,05	156,75	160,52	159,57
26/12/2024	43.247	1,35%	157,57	157,70	161,06	161,04
24/12/2024	0	1,48%	158,045	157,225	160,00	158,89
23/12/2024	99.023	1,05%	155,18	154,62	158,17	157,04
20/12/2024	59.651	1,45%	149,77	152,52	155,735	155,41
19/12/2024	97.815	0,88%	154,58	152,761	156,2225	152,86
18/12/2024	0	-4,97%	160,97	150,97	163,55	151,52
17/12/2024	82.720	-2,79%	162,36	159,04	162,83	159,44
16/12/2024	57.763	0,06%	164,71	161,9125	166,425	164,01
13/12/2024	50.700	-1,16%	167,17	162,18	167,43	163,91
12/12/2024	64.453	0,81%	164,735	164,145	167,56	165,83
11/12/2024	70.933	3,82%	158,80	159,585	165,29	164,50
10/12/2024	50.205	-0,16%	158,80	156,11	160,07	158,45
09/12/2024	100.865	-3,42%	164,42	158,13	164,42	158,71
06/12/2024	67.266	1,82%	163,57	162,80	164,6725	164,21
05/12/2024	57.856	0,11%	160,935	160,00	162,519	161,27
04/12/2024	48.918	0,16%	165,99	160,105	162,32	161,09
03/12/2024	66.881	-2,62%	165,99	160,83	165,69	160,83
02/12/2024	94.525	-1,24%	166,67	165,00	167,96	165,29
29/11/2024	53.465	1,31%	165,19	165,19	168,01	167,36
28/11/2024	95.608	-0,39%	166,04	165,02	167,43	165,19
27/11/2024	93.495	-0,39%	164,85	163,42	167,8688	165,19
26/11/2024	95.825	-0,61%	164,00	163,42	168,92	165,83
25/11/2024	128.739	2,49%	163,02	163,02	168,92	166,85
22/11/2024	125.355	1,23%	157,39	156,70	163,87	162,79
21/11/2024	98.359	3,18%	155,60	152,77	162,22	160,81
20/11/2024	66.287	0,21%	154,38	152,55	157,49	155,86
19/11/2024	61.611	-0,49%	157,93	154,20	159,55	155,54
18/11/2024	109.967	-0,65%	159,89	156,00	159,89	156,30
15/11/2024	141.767	-1,22%	160,84	157,05	161,5428	157,32
14/11/2024	110.344	0,25%	160,835	157,04	162,00	159,26
13/11/2024	97.330	-0,45%	160,00	157,725	161,84	158,87
12/11/2024	78.199	-0,71%	160,50	159,2125	163,85	159,59
11/11/2024	124.500	0,84%	161,00	160,36	164,11	160,73
08/11/2024	70.701	0,15%	163,00	158,4201	163,01	159,39
07/11/2024	141.532	-2,68%	150,06	152,205	170,00	159,15
06/11/2024	364.117	15,76%	139,915	139,915	163,53	163,53
05/11/2024	102.240	%	138,64	137,03	142,04	141,27
04/11/2024	69.549	%	138,64	137,51	140,36	139,70
01/11/2024	67.326	%	140,27	139,245	142,275	139,60
31/10/2024	256.182	%	139,04	136,21	138,47	137,82
30/10/2024	192.550	%	137,56	132,30	139,57	138,67
29/10/2024	192.225	%	142,29	132,30	139,57	138,67
28/10/2024	131.191	%	142,29	140,93	143,98	141,08
25/10/2024	40.938	%	142,19	139,63	143,25	139,64
24/10/2024	82.875	%	142,29	141,15	142,86	141,98
23/10/2024	71.719	%	146,13	145,10	146,9394	145,70
22/10/2024	71.583	%	146,16	145,10	146,9394	145,70
21/10/2024	85.016	%	148,30	146,305	148,50	147,01
18/10/2024	124.830	%	148,30	147,2201	150,1275	148,49
17/10/2024	79.473	%	149,00	148,37	151,10	149,82
16/10/2024	128.588	%	145,80	143,58	146,925	145,10
15/10/2024	127.575	%	144,46	143,58	146,925	145,10
14/10/2024	109.351	%	144,46	143,30	146,54	143,73
11/10/2024	94.851	%	140,415	140,00	146,04	144,23
10/10/2024	91.038	%	140,53	138,71	141,53	139,65
09/10/2024	54.503	%	140,56	139,67	142,98	141,77
08/10/2024	163.606	%	138,18	137,76	141,845	140,72
07/10/2024	95.675	%	136,30	135,52	138,27	137,00
04/10/2024	65.967	%	134,60	134,65	137,45	137,33
03/10/2024	34.752	%	132,03	130,90	133,605	132,40
02/10/2024	42.586	%	133,51	132,665	134,56	132,83
01/10/2024	64.444	%	133,20	131,095	133,23	133,11