DineEquity Inc (DINUS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
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
Ajuda

Pesquisa de títulos

Fale Connosco