PJT Partners Inc (PJT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	30.535	-1,67%	74,30	73,08	74,12	73,69
29/12/2022	50.045	0,71%	74,70	74,29	75,32	74,94
28/12/2022	34.153	-1,13%	75,36	74,405	75,72	74,41
27/12/2022	23.657	-1,08%	75,49	75,00	76,395	75,26
23/12/2022	8.731	0,80%	75,77	74,66	76,11	76,1964
22/12/2022	47.019	-2,28%	76,91	74,9668	75,82	75,59
21/12/2022	43.090	3,20%	75,51	75,62	77,70	77,35
20/12/2022	60.493	0,34%	74,81	74,295	75,49	74,95
19/12/2022	97.944	-1,63%	75,78	72,91	75,59	74,70
16/12/2022	51.182	1,43%	74,22	74,22	76,439	75,94
15/12/2022	48.435	-3,66%	77,13	74,44	76,68	74,87
14/12/2022	44.048	-0,50%	78,51	76,995	78,60	77,71
13/12/2022	53.037	-0,61%	80,05	78,01	81,28	78,10
12/12/2022	70.226	0,78%	77,51	77,475	79,29	78,58
09/12/2022	50.114	-0,43%	78,075	77,65	78,565	77,97
08/12/2022	36.910	0,69%	77,72	77,49	78,37	78,31
07/12/2022	30.771	-0,61%	78,69	77,74	78,95	77,77
06/12/2022	142.308	-1,20%	79,55	77,75	79,325	78,25
05/12/2022	253.284	0,28%	78,19	78,039	79,76	79,45
02/12/2022	196.744	0,11%	78,44	78,49	80,02	79,31
01/12/2022	259.430	2,87%	77,27	76,915	79,61	79,22
30/11/2022	257.211	3,59%	74,91	73,90	76,96	77,01
29/11/2022	247.862	-1,77%	75,46	74,11	75,57	74,34
28/11/2022	231.356	-3,05%	76,31	75,435	77,38	75,70
25/11/2022	85.570	0,39%	78,02	77,69	78,7712	78,08
24/11/2022	75.890	0,66%	77,47	77,05	77,91	77,78
23/11/2022	75.890	0,66%	77,47	77,05	77,91	77,78
22/11/2022	107.483	0,94%	76,12	76,13	77,41	77,27
21/11/2022	189.628	-0,12%	76,72	76,1384	77,4625	76,55
18/11/2022	352.031	-0,53%	78,37	76,269	78,68	76,64
17/11/2022	197.724	-1,24%	77,39	76,28	77,735	77,05
16/11/2022	109.946	-0,46%	77,975	76,94	78,53	78,02
15/11/2022	385.580	1,77%	77,975	77,19	79,01	78,19
14/11/2022	124.175	2,92%	75,99	75,10	78,455	77,85
11/11/2022	69.300	-0,96%	76,59	75,13	77,17	75,64
10/11/2022	71.982	3,36%	75,50	75,74	77,21	76,37
09/11/2022	41.210	-2,92%	75,50	73,74	76,285	73,865
08/11/2022	45.738	-0,81%	76,93	75,79	77,72	76,09
07/11/2022	55.202	0,82%	76,27	75,74	77,30	76,60
04/11/2022	39.078	0,30%	76,44	75,22	76,91	75,98
03/11/2022	83.696	0,80%	75,13	73,975	76,74	75,75
02/11/2022	104.545	-3,06%	77,01	74,83	77,84	75,15
01/11/2022	144.117	4,19%	74,41	74,35	77,61	77,52
31/10/2022	69.880	2,37%	72,74	72,36	74,60	74,40
28/10/2022	85.833	2,43%	71,52	71,31	73,035	72,66
27/10/2022	62.656	0,41%	68,52	70,76	72,38	70,94
26/10/2022	87.680	2,76%	68,52	68,51	72,77	71,09
25/10/2022	276.980	-7,70%	71,33	67,00	74,285	69,17
24/10/2022	98.991	-0,72%	73,42	74,435	75,82	74,94
21/10/2022	69.632	2,77%	73,42	72,635	75,82	75,31
20/10/2022	87.229	0,11%	72,94	72,685	73,685	73,24
19/10/2022	42.970	-0,10%	73,16	72,52	73,69	73,16
18/10/2022	35.269	2,44%	73,40	71,84	73,19	73,15
17/10/2022	50.249	2,15%	70,98	70,48	71,83	71,41
14/10/2022	84.034	-0,91%	70,98	69,49	70,84	69,92
13/10/2022	58.890	1,16%	68,65	68,315	71,31	70,51
12/10/2022	49.638	0,78%	69,11	68,73	70,31	69,70
11/10/2022	58.287	-0,92%	68,80	68,11	70,05	69,03
10/10/2022	79.211	0,78%	70,19	69,305	71,08	69,67
07/10/2022	48.376	-2,89%	71,19	68,875	70,2303	69,15
06/10/2022	40.317	-0,22%	70,75	70,42	71,81	71,33
05/10/2022	106.191	-2,02%	72,07	70,285	72,50	71,49
04/10/2022	140.553	4,80%	68,77	68,77	72,07	72,07
03/10/2022	75.048	2,87%	66,82	66,425	69,56	68,77
30/09/2022	58.626	0,60%	65,93	65,98	67,835	66,82
29/09/2022	93.657	-0,44%	65,85	65,39	66,94	66,38
28/09/2022	134.261	1,02%	65,91	64,995	66,85	66,68
27/09/2022	115.750	-0,21%	66,35	65,4051	67,60	66,01
26/09/2022	127.258	0,33%	65,64	65,63	66,975	66,09
23/09/2022	110.884	-3,65%	67,11	65,15	67,26	65,93
22/09/2022	78.895	0,44%	67,44	67,3177	68,93	68,46
21/09/2022	26.463	-0,06%	67,89	67,925	69,6169	68,07
20/09/2022	65.844	-1,96%	68,82	66,94	68,90	68,07
19/09/2022	51.538	0,58%	68,59	68,77	69,85	69,51
16/09/2022	40.484	-0,35%	68,62	67,78	69,28	69,14
15/09/2022	68.469	1,15%	68,67	68,28	69,475	69,35
14/09/2022	76.017	-1,71%	70,14	67,57	70,40	68,53
13/09/2022	73.985	-3,27%	72,33	69,52	71,27	69,72
12/09/2022	25.463	0,40%	72,33	71,65	72,58	72,03
09/09/2022	40.787	2,50%	69,41	69,79	71,96	71,76
08/09/2022	47.469	0,13%	69,41	68,76	70,23	70,01
07/09/2022	47.811	1,75%	69,11	68,465	70,16	69,92
06/09/2022	48.484	1,64%	67,69	67,24	69,175	68,72
05/09/2022	58.141	-4,02%	70,14	67,565	70,83	67,86
02/09/2022	58.141	-4,02%	70,14	67,565	70,83	67,86
01/09/2022	58.469	2,05%	68,81	67,88	70,70	70,64
31/08/2022	28.160	-1,17%	70,20	69,15	70,42	69,22
30/08/2022	61.334	-1,27%	70,60	69,47	70,72	70,11
29/08/2022	55.411	-2,10%	71,52	70,62	71,66	71,01
26/08/2022	52.359	-0,55%	72,41	71,815	73,29	72,48
25/08/2022	32.320	-0,21%	73,00	72,49	74,27	72,89
24/08/2022	27.610	-1,34%	74,44	73,06	74,63	73,03
23/08/2022	56.476	0,43%	73,97	73,605	74,60	74,02
22/08/2022	57.000	-2,21%	74,72	73,30	74,82	73,60
19/08/2022	47.954	-1,36%	75,63	74,84	75,95	75,26
18/08/2022	41.754	1,06%	75,355	75,50	76,455	76,29
17/08/2022	81.028	0,92%	74,42	74,3115	75,89	75,51
16/08/2022	35.949	-0,86%	74,55	74,37	75,585	74,80
15/08/2022	30.102	1,88%	74,23	73,515	75,46	75,48
12/08/2022	43.794	1,06%	74,23	73,56	74,38	74,15