BiG | O banco que entende os seus valores.

Papa John s International Inc (PZZA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	132.931	-2,99%	36,74	35,87	37,33	37,33
24/04/2026	349.444	0,22%	37,29	36,60	37,29	37,01
23/04/2026	306.698	-2,74%	37,9024	36,63	38,13	36,93
22/04/2026	269.196	1,07%	37,95	37,39	38,107	37,97
21/04/2026	501.969	-0,90%	38,05	37,39	38,57	37,57
20/04/2026	661.782	1,20%	37,50	36,445	38,34	37,91
17/04/2026	711.954	1,52%	36,9938	36,9938	38,17	37,46
16/04/2026	380.205	-0,19%	36,61	36,5411	37,24	36,90
15/04/2026	1.206.243	5,60%	34,99	34,76	37,45	36,94
14/04/2026	376.038	-0,06%	35,37	34,48	35,88	34,99
13/04/2026	461.663	-1,74%	35,49	34,3178	35,77	35,01
10/04/2026	306.385	0,28%	35,844	35,50	36,40	35,63
09/04/2026	294.552	0,42%	35,50	34,70	35,75	35,53
08/04/2026	486.739	1,35%	35,50	34,63	35,57	35,37
07/04/2026	383.617	-0,94%	35,00	34,6101	35,76	34,90
06/04/2026	678.948	0,69%	35,25	34,05	36,10	35,23
02/04/2026	779.003	6,64%	32,81	32,30	35,49	34,99
01/04/2026	433.939	1,23%	32,70	32,11	32,925	32,81
31/03/2026	452.761	-0,03%	33,00	31,85	33,18	32,41
30/03/2026	592.311	1,98%	32,00	31,05	32,62	32,39
27/03/2026	527.439	-2,64%	32,62	31,60	32,99	31,76
26/03/2026	436.162	-1,45%	33,48	32,54	33,775	32,64
25/03/2026	611.213	-4,22%	34,89	33,035	34,89	33,12
24/03/2026	683.922	1,62%	34,10	33,97	35,455	34,58
23/03/2026	631.772	-1,10%	34,39	33,77	34,8155	34,03
20/03/2026	582.739	2,06%	33,25	33,25	34,6799	34,41
19/03/2026	1.057.958	-1,84%	33,89	33,08	34,36	33,70
18/03/2026	611.285	-3,41%	35,54	34,29	35,54	34,33
17/03/2026	915.116	-0,45%	36,69	35,445	36,85	35,54
16/03/2026	1.246.693	-2,96%	36,60	35,52	36,71	35,70
13/03/2026	1.607.675	1,86%	36,3697	34,65	36,885	36,79
12/03/2026	2.532.236	-7,08%	38,50	35,86	38,54	36,12
11/03/2026	5.788.210	19,42%	32,66	31,92	39,9499	38,86
10/03/2026	1.175.203	-0,06%	32,6379	31,79	33,02	32,54
09/03/2026	1.404.063	6,60%	30,60	29,5501	32,81	32,71
06/03/2026	319.682	-0,94%	30,74	30,257	31,01	30,70
05/03/2026	464.012	0,65%	30,90	30,63	31,43	31,01
04/03/2026	801.386	-3,69%	32,0544	30,77	32,31	30,81
03/03/2026	766.519	-0,19%	31,80	30,845	32,7999	31,99
02/03/2026	1.220.490	1,88%	31,35	30,19	32,36	31,94
27/02/2026	2.045.108	1,46%	31,35	30,16	31,38	31,35
26/02/2026	2.311.652	-8,45%	32,5437	30,87	33,45	30,91
25/02/2026	991.910	-2,06%	34,5716	33,20	34,90	33,83
24/02/2026	1.298.557	5,98%	32,8885	32,48	34,72	34,54
23/02/2026	1.056.636	3,70%	31,86	31,5622	33,305	32,76
20/02/2026	764.477	-3,04%	32,71	31,445	32,76	31,59
19/02/2026	517.726	-0,76%	32,90	32,18	32,90	32,58
18/02/2026	1.226.452	4,79%	31,35	31,265	33,68	32,83
17/02/2026	1.229.223	-1,45%	31,8119	30,20	31,94	31,33
13/02/2026	994.840	-0,72%	32,34	31,62	32,565	31,79
12/02/2026	1.285.484	-5,85%	34,20	31,69	34,35	32,02
11/02/2026	460.373	-2,38%	34,73	33,79	34,73	34,01
10/02/2026	501.808	-0,06%	34,6541	34,30	35,22	34,82
09/02/2026	425.448	-0,03%	34,33	33,885	34,89	34,84
06/02/2026	728.371	1,27%	34,27	34,245	35,28	34,85
05/02/2026	690.141	0,35%	34,01	33,80	34,8799	34,23
04/02/2026	643.733	1,06%	34,24	33,57	34,70	34,31
03/02/2026	705.737	0,18%	34,18	33,42	34,23	33,95
02/02/2026	1.009.970	-3,64%	35,35	33,295	35,35	33,89
30/01/2026	705.521	-1,98%	35,70	34,74	36,50	35,17
29/01/2026	566.039	0,48%	36,19	35,425	36,33	35,88
28/01/2026	647.249	-1,57%	36,41	35,625	37,20	35,71
27/01/2026	514.946	-0,28%	36,38	36,04	36,89	36,28
26/01/2026	812.545	-1,41%	36,89	36,18	37,2099	36,38
23/01/2026	469.289	-1,78%	37,57	36,81	37,8488	36,90
22/01/2026	446.133	-0,45%	37,99	37,465	38,54	37,57
21/01/2026	557.826	-0,84%	38,06	36,92	38,79	37,74
20/01/2026	1.490.116	5,23%	35,73	35,63	39,825	38,06
16/01/2026	814.920	-3,75%	37,92	35,95	37,92	36,17
15/01/2026	478.523	0,88%	37,58	36,96	38,48	37,91
14/01/2026	562.214	0,16%	38,01	36,79	38,01	37,58
13/01/2026	717.255	-1,57%	37,95	37,28	38,393	37,52
12/01/2026	829.783	2,23%	37,37	36,96	38,94	38,12
09/01/2026	820.964	-1,30%	37,90	36,3665	38,00	37,29
08/01/2026	783.748	0,61%	37,72	37,12	38,34	37,78
07/01/2026	806.366	-4,91%	39,80	37,45	39,80	37,55
06/01/2026	467.620	-0,95%	39,9859	39,30	40,48	39,49
05/01/2026	552.957	-1,07%	40,21	39,47	40,48	39,87
02/01/2026	551.626	4,70%	38,75	38,618	40,64	40,30
31/12/2025	603.367	-1,31%	39,00	38,10	39,00	38,49
30/12/2025	387.181	-0,81%	39,25	38,49	39,75	38,49
29/12/2025	568.152	0,05%	39,41	38,70	39,63	39,32
26/12/2025	461.177	0,05%	39,28	38,89	39,50	39,30
24/12/2025	208.527	0,80%	39,3632	38,945	39,462	39,28
23/12/2025	547.932	-3,08%	40,25	38,875	40,285	38,98
22/12/2025	553.834	-1,57%	40,91	39,94	41,41	40,22
19/12/2025	631.305	0,22%	40,77	40,22	41,49	40,86
18/12/2025	445.674	-0,49%	41,08	40,66	42,12	40,77
17/12/2025	439.042	0,22%	41,30	40,925	42,49	40,97
16/12/2025	498.153	-1,28%	41,28	40,51	41,5375	40,91
15/12/2025	494.946	0,35%	42,3036	41,11	42,3036	41,56
12/12/2025	307.924	-1,26%	41,94	41,37	42,4571	41,41
11/12/2025	341.504	0,96%	41,14	41,14	42,7657	41,94
10/12/2025	444.485	1,42%	41,00	40,53	41,96	41,54
09/12/2025	302.039	-0,46%	40,83	40,52	41,34	40,96
08/12/2025	435.747	-0,02%	42,09	40,57	42,09	41,15
05/12/2025	380.202	-2,83%	42,20	41,0951	42,255	41,16
04/12/2025	412.816	-1,19%	42,46	41,88	42,98	42,36
03/12/2025	681.685	1,73%	42,00	42,00	43,8325	42,87
02/12/2025	516.094	1,32%	42,19	41,00	42,67	42,14