DineEquity Inc (DINUS)
Exportar para Excel
1 2 3 4 5 > >> |
01/11/2024 |
0 |
-1,81%
|
30,99
|
30,2402
|
31,39
|
30,44
|
31/10/2024 |
142.897 |
-1,81%
|
30,99
|
30,2402
|
31,39
|
30,44
|
30/10/2024 |
125.553 |
0,75%
|
30,66
|
30,78
|
31,34
|
31,00
|
29/10/2024 |
175.587 |
-1,32%
|
30,66
|
30,58
|
31,56
|
30,77
|
28/10/2024 |
287.723 |
4,11%
|
30,23
|
30,225
|
31,83
|
31,18
|
25/10/2024 |
231.852 |
-1,64%
|
30,62
|
29,90
|
31,01
|
29,95
|
24/10/2024 |
178.845 |
2,18%
|
29,93
|
29,58
|
30,435
|
30,45
|
23/10/2024 |
217.179 |
0,40%
|
29,675
|
29,595
|
30,386
|
29,80
|
22/10/2024 |
310.311 |
-5,48%
|
31,20
|
29,54
|
32,53
|
29,68
|
21/10/2024 |
207.495 |
-4,03%
|
32,63
|
31,09
|
33,33
|
31,40
|
18/10/2024 |
285.967 |
-0,94%
|
33,06
|
32,546
|
33,33
|
32,72
|
17/10/2024 |
153.727 |
1,29%
|
32,49
|
32,00
|
33,04
|
33,03
|
16/10/2024 |
186.893 |
2,32%
|
32,05
|
32,01
|
32,66
|
32,61
|
15/10/2024 |
200.150 |
4,22%
|
31,195
|
30,26
|
32,026
|
31,87
|
14/10/2024 |
324.715 |
-2,30%
|
30,21
|
30,305
|
31,055
|
30,58
|
11/10/2024 |
290.958 |
3,64%
|
30,21
|
29,88
|
31,34
|
31,30
|
10/10/2024 |
328.420 |
3,18%
|
29,02
|
28,745
|
30,44
|
30,20
|
09/10/2024 |
393.184 |
-1,71%
|
29,89
|
29,0999
|
30,1199
|
29,27
|
08/10/2024 |
410.893 |
-2,30%
|
32,29
|
29,65
|
30,48
|
29,78
|
07/10/2024 |
647.539 |
-6,93%
|
33,00
|
29,49
|
32,75
|
30,48
|
04/10/2024 |
687.858 |
-2,39%
|
33,00
|
31,325
|
33,29
|
32,75
|
03/10/2024 |
345.414 |
-2,87%
|
34,05
|
33,485
|
34,42
|
33,55
|
02/10/2024 |
350.829 |
-0,55%
|
34,58
|
33,865
|
34,98
|
34,54
|
01/10/2024 |
588.125 |
11,21%
|
33,90
|
33,4343
|
35,69
|
34,73
|
30/09/2024 |
276.709 |
-1,30%
|
31,51
|
31,025
|
31,8944
|
31,23
|
27/09/2024 |
260.367 |
0,25%
|
32,13
|
31,485
|
32,5166
|
31,64
|
26/09/2024 |
311.531 |
4,02%
|
30,95
|
30,7101
|
31,87
|
31,56
|
25/09/2024 |
239.359 |
-0,66%
|
30,60
|
30,04
|
30,65
|
30,34
|
24/09/2024 |
406.464 |
2,90%
|
29,80
|
29,86
|
31,28
|
30,54
|
23/09/2024 |
366.759 |
0,24%
|
29,80
|
29,21
|
30,075
|
29,68
|
20/09/2024 |
584.905 |
-2,21%
|
29,99
|
29,496
|
30,44
|
29,61
|
19/09/2024 |
521.516 |
4,76%
|
31,14
|
30,495
|
31,38
|
31,48
|
18/09/2024 |
325.353 |
0,13%
|
29,97
|
30,00
|
31,1387
|
30,05
|
17/09/2024 |
387.838 |
-0,60%
|
30,57
|
29,64
|
30,96
|
30,01
|
16/09/2024 |
388.635 |
-0,82%
|
29,83
|
29,77
|
31,18
|
30,19
|
13/09/2024 |
271.996 |
4,46%
|
29,83
|
29,37
|
30,47
|
30,44
|
12/09/2024 |
296.704 |
0,59%
|
29,25
|
28,648
|
29,50
|
29,14
|
11/09/2024 |
219.410 |
0,35%
|
28,75
|
28,25
|
29,01
|
28,97
|
10/09/2024 |
201.527 |
-0,76%
|
28,96
|
28,52
|
29,09
|
28,87
|
09/09/2024 |
538.054 |
-5,40%
|
30,10
|
28,41
|
30,44
|
29,09
|
06/09/2024 |
221.650 |
0,85%
|
30,80
|
30,53
|
31,39
|
30,75
|
05/09/2024 |
196.547 |
-3,54%
|
31,62
|
30,41
|
31,99
|
30,50
|
04/09/2024 |
213.870 |
4,70%
|
31,35
|
30,22
|
31,65
|
31,62
|
03/09/2024 |
230.758 |
-4,43%
|
31,35
|
29,865
|
31,6286
|
30,22
|
02/09/2024 |
0 |
-0,78%
|
31,91
|
31,30
|
32,1499
|
31,62
|
30/08/2024 |
235.674 |
-0,78%
|
31,91
|
31,30
|
32,1499
|
31,62
|
29/08/2024 |
206.490 |
-1,97%
|
32,65
|
31,88
|
32,905
|
31,87
|
28/08/2024 |
191.097 |
-0,60%
|
31,78
|
31,61
|
32,65
|
31,65
|
27/08/2024 |
155.745 |
-0,25%
|
33,09
|
31,28
|
31,90
|
31,84
|
26/08/2024 |
231.171 |
-2,89%
|
33,09
|
31,675
|
33,30
|
31,92
|
23/08/2024 |
181.026 |
2,21%
|
32,95
|
32,2528
|
33,62
|
32,87
|
22/08/2024 |
150.709 |
-2,22%
|
32,95
|
32,14
|
33,21
|
32,16
|
21/08/2024 |
190.069 |
-0,81%
|
33,11
|
32,77
|
33,63
|
32,89
|
20/08/2024 |
162.031 |
1,81%
|
32,45
|
32,405
|
33,375
|
33,16
|
19/08/2024 |
180.260 |
0,62%
|
32,45
|
32,24
|
32,69
|
32,57
|
16/08/2024 |
171.165 |
0,43%
|
32,46
|
32,22
|
32,835
|
32,37
|
15/08/2024 |
206.757 |
5,92%
|
30,90
|
31,19
|
33,07
|
32,23
|
14/08/2024 |
236.103 |
-1,84%
|
29,92
|
29,96
|
31,34
|
30,43
|
13/08/2024 |
220.337 |
4,52%
|
29,92
|
29,90
|
31,34
|
31,00
|
12/08/2024 |
214.637 |
-1,46%
|
30,25
|
29,61
|
30,31
|
29,66
|
09/08/2024 |
249.314 |
1,18%
|
29,75
|
29,25
|
30,27
|
30,10
|
08/08/2024 |
354.439 |
-2,27%
|
30,45
|
29,61
|
31,295
|
29,75
|
07/08/2024 |
520.897 |
-4,61%
|
32,275
|
30,01
|
33,76
|
30,44
|
06/08/2024 |
300.241 |
1,01%
|
31,555
|
31,525
|
32,44
|
31,91
|
05/08/2024 |
283.966 |
-3,13%
|
31,12
|
30,65
|
31,825
|
31,55
|
02/08/2024 |
290.700 |
-4,04%
|
33,33
|
32,00
|
33,43
|
32,57
|
01/08/2024 |
273.412 |
-5,30%
|
35,84
|
33,465
|
35,99
|
33,94
|
31/07/2024 |
227.821 |
1,02%
|
35,03
|
34,53
|
36,99
|
35,84
|
30/07/2024 |
326.824 |
1,93%
|
35,03
|
34,70
|
35,50
|
35,48
|
29/07/2024 |
198.001 |
1,02%
|
34,61
|
34,06
|
34,86
|
34,81
|
26/07/2024 |
177.996 |
0,64%
|
34,82
|
34,23
|
35,19
|
34,46
|
25/07/2024 |
155.536 |
2,61%
|
33,37
|
33,11
|
34,70
|
34,24
|
24/07/2024 |
184.871 |
-5,44%
|
34,61
|
33,38
|
34,96
|
33,37
|
23/07/2024 |
175.646 |
-2,54%
|
35,81
|
35,24
|
36,19
|
35,29
|
22/07/2024 |
171.888 |
2,20%
|
35,59
|
34,66
|
36,35
|
36,21
|
19/07/2024 |
192.214 |
-1,64%
|
36,00
|
34,79
|
36,135
|
35,43
|
18/07/2024 |
313.369 |
-2,39%
|
36,33
|
35,90
|
36,95
|
36,02
|
17/07/2024 |
272.671 |
2,79%
|
36,05
|
35,73
|
37,34
|
36,90
|
16/07/2024 |
215.133 |
4,54%
|
34,47
|
34,2633
|
36,05
|
35,90
|
15/07/2024 |
333.811 |
1,09%
|
34,12
|
33,89
|
35,085
|
34,34
|
12/07/2024 |
242.435 |
1,95%
|
34,00
|
33,455
|
34,215
|
33,97
|
11/07/2024 |
263.000 |
5,24%
|
32,11
|
32,00
|
34,064
|
33,32
|
10/07/2024 |
193.936 |
0,73%
|
31,985
|
31,24
|
32,18
|
31,66
|
09/07/2024 |
284.224 |
-2,33%
|
31,985
|
31,25
|
32,66
|
31,43
|
08/07/2024 |
278.516 |
-2,84%
|
33,72
|
32,19
|
33,85
|
32,18
|
05/07/2024 |
242.701 |
-2,99%
|
34,55
|
33,04
|
34,32
|
33,12
|
04/07/2024 |
112.949 |
1,25%
|
34,55
|
34,00
|
34,84
|
34,93
|
03/07/2024 |
112.946 |
1,25%
|
34,55
|
34,00
|
34,84
|
34,93
|
02/07/2024 |
156.737 |
-0,61%
|
34,73
|
34,40
|
35,11
|
34,50
|
01/07/2024 |
224.162 |
-4,12%
|
36,50
|
34,53
|
36,115
|
34,71
|
28/06/2024 |
229.699 |
-0,11%
|
36,50
|
35,59
|
36,615
|
36,15
|
27/06/2024 |
250.253 |
-1,52%
|
36,41
|
35,57
|
36,56
|
36,19
|
26/06/2024 |
219.504 |
0,99%
|
36,36
|
35,874
|
36,99
|
36,75
|
25/06/2024 |
231.033 |
-4,24%
|
38,04
|
36,38
|
37,92
|
36,39
|
24/06/2024 |
162.344 |
-0,08%
|
38,03
|
37,63
|
38,60
|
38,00
|
21/06/2024 |
325.136 |
-1,37%
|
38,59
|
37,82
|
39,20
|
38,03
|
20/06/2024 |
137.645 |
4,02%
|
37,02
|
37,11
|
38,94
|
38,56
|
19/06/2024 |
209.850 |
-0,80%
|
37,31
|
37,04
|
37,63
|
37,00
|
18/06/2024 |
195.633 |
0,79%
|
37,31
|
37,04
|
37,58
|
37,595
|
17/06/2024 |
263.111 |
0,43%
|
37,36
|
35,93
|
37,31
|
37,30
|