Bloomin Brands Inc (BLMN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1.228.329 |
-5,26%
|
8,35
|
8,075
|
8,58
|
8,12
|
| 23/09/2026 |
1.174.640 |
0,00%
|
8,53
|
8,35
|
8,68
|
8,55
|
| 22/09/2026 |
1.139.343 |
1,42%
|
8,4666
|
8,35
|
8,89
|
8,55
|
| 21/09/2026 |
1.267.427 |
4,65%
|
8,0201
|
7,92
|
8,45
|
8,43
|
| 18/09/2026 |
1.071.741 |
0,19%
|
8,00
|
7,91
|
8,16
|
8,07
|
| 17/09/2026 |
1.016.581 |
0,12%
|
8,14
|
8,01
|
8,31
|
8,05
|
| 16/09/2026 |
1.027.269 |
0,31%
|
8,05
|
7,985
|
8,21
|
8,04
|
| 15/09/2026 |
1.816.009 |
-10,10%
|
8,9997
|
7,925
|
8,9997
|
8,01
|
| 14/09/2026 |
813.744 |
2,53%
|
8,6252
|
8,56
|
8,955
|
8,91
|
| 11/09/2026 |
909.377 |
0,23%
|
8,84
|
8,515
|
8,96
|
8,69
|
| 10/09/2026 |
1.079.265 |
-4,09%
|
9,1718
|
8,595
|
9,1718
|
8,67
|
| 09/09/2026 |
1.297.428 |
-5,64%
|
9,70
|
8,97
|
9,77
|
9,04
|
| 08/09/2026 |
762.777 |
-2,20%
|
9,78
|
9,52
|
9,8591
|
9,58
|
| 04/09/2026 |
578.606 |
0,62%
|
9,80
|
9,646
|
10,00
|
9,79
|
| 03/09/2026 |
778.277 |
-2,17%
|
9,95
|
9,6043
|
10,10
|
9,73
|
| 02/09/2026 |
889.168 |
1,85%
|
9,78
|
9,78
|
10,09
|
9,93
|
| 01/09/2026 |
1.210.507 |
-5,49%
|
10,30
|
9,6924
|
10,32
|
9,74
|
| 31/08/2026 |
802.851 |
-2,93%
|
10,26
|
10,225
|
10,765
|
10,30
|
| 28/08/2026 |
726.961 |
1,44%
|
10,3035
|
10,24
|
10,72
|
10,58
|
| 27/08/2026 |
1.161.259 |
-6,37%
|
10,90
|
10,42
|
11,20
|
10,44
|
| 26/08/2026 |
1.134.631 |
0,91%
|
11,25
|
10,78
|
11,36
|
11,15
|
| 25/08/2026 |
1.062.919 |
-3,50%
|
11,4223
|
10,74
|
11,56
|
11,04
|
| 24/08/2026 |
967.501 |
-1,72%
|
11,60
|
11,36
|
11,75
|
11,44
|
| 21/08/2026 |
1.057.131 |
10,97%
|
10,55
|
10,55
|
11,655
|
11,63
|
| 20/08/2026 |
627.241 |
-1,27%
|
10,46
|
10,135
|
10,53
|
10,48
|
| 19/08/2026 |
709.814 |
-0,80%
|
10,67
|
10,51
|
11,015
|
10,61
|
| 18/08/2026 |
783.050 |
-0,62%
|
10,7001
|
10,5902
|
10,93
|
10,66
|
| 17/08/2026 |
947.563 |
1,33%
|
10,50
|
10,24
|
10,81
|
10,69
|
| 14/08/2026 |
848.038 |
-2,32%
|
10,7981
|
10,43
|
10,94
|
10,55
|
| 13/08/2026 |
880.932 |
-5,27%
|
11,16
|
10,755
|
11,63
|
10,79
|
| 12/08/2026 |
786.870 |
2,38%
|
11,30
|
10,94
|
11,425
|
11,39
|
| 11/08/2026 |
738.293 |
0,82%
|
11,30
|
10,82
|
11,30
|
11,12
|
| 10/08/2026 |
960.747 |
0,59%
|
11,0655
|
10,89
|
11,37
|
11,02
|
| 07/08/2026 |
947.707 |
0,46%
|
11,0497
|
10,68
|
11,15
|
10,95
|
| 06/08/2026 |
2.294.731 |
-8,23%
|
11,93
|
10,665
|
12,15
|
10,88
|
| 05/08/2026 |
6.546.070 |
32,96%
|
11,99
|
11,40
|
12,63
|
11,85
|
| 04/08/2026 |
926.501 |
-1,77%
|
9,25
|
8,775
|
9,25
|
8,92
|
| 03/08/2026 |
1.036.173 |
4,39%
|
8,66
|
8,64
|
9,215
|
9,04
|
| 31/07/2026 |
619.655 |
-2,54%
|
8,94
|
8,465
|
8,695
|
8,66
|
| 30/07/2026 |
599.707 |
0,40%
|
8,98
|
8,565
|
8,98
|
8,86
|
| 29/07/2026 |
634.308 |
2,27%
|
8,61
|
8,61
|
8,96
|
8,81
|
| 28/07/2026 |
759.590 |
0,76%
|
8,355
|
8,355
|
8,80
|
8,60
|
| 27/07/2026 |
1.153.530 |
7,62%
|
7,85
|
7,85
|
8,615
|
8,54
|
| 24/07/2026 |
972.487 |
-3,11%
|
8,085
|
7,91
|
8,225
|
7,94
|
| 23/07/2026 |
700.773 |
-2,79%
|
8,2858
|
8,00
|
8,31
|
8,19
|
| 22/07/2026 |
513.763 |
-0,30%
|
8,70
|
8,35
|
8,70
|
8,42
|
| 21/07/2026 |
853.935 |
1,14%
|
8,304
|
8,175
|
8,565
|
8,44
|
| 20/07/2026 |
797.120 |
-2,34%
|
8,63
|
8,22
|
8,69
|
8,34
|
| 17/07/2026 |
728.847 |
-0,18%
|
8,60
|
8,43
|
8,7456
|
8,54
|
| 16/07/2026 |
844.946 |
1,72%
|
8,7136
|
8,31
|
8,73
|
8,57
|
| 15/07/2026 |
1.145.698 |
1,32%
|
8,35
|
8,21
|
8,8359
|
8,42
|
| 14/07/2026 |
632.132 |
-1,54%
|
8,47
|
8,235
|
8,59
|
8,31
|
| 13/07/2026 |
803.605 |
1,32%
|
8,35
|
8,335
|
8,575
|
8,44
|
| 10/07/2026 |
1.169.026 |
3,47%
|
8,09
|
8,04
|
8,48
|
8,34
|
| 09/07/2026 |
866.704 |
3,67%
|
7,92
|
7,735
|
8,235
|
8,06
|
| 08/07/2026 |
783.374 |
-2,44%
|
7,91
|
7,66
|
7,94
|
7,77
|
| 07/07/2026 |
941.031 |
-0,56%
|
8,0701
|
7,98
|
8,485
|
7,98
|
| 06/07/2026 |
1.393.619 |
-7,47%
|
8,70
|
7,825
|
8,72
|
8,04
|
| 02/07/2026 |
911.109 |
-2,47%
|
9,0018
|
8,54
|
9,0018
|
8,70
|
| 01/07/2026 |
1.081.550 |
-2,79%
|
9,14
|
8,61
|
9,14
|
8,91
|
| 30/06/2026 |
1.071.975 |
-0,22%
|
9,2349
|
8,72
|
9,275
|
9,14
|
| 29/06/2026 |
1.363.546 |
2,23%
|
9,01
|
8,475
|
9,17
|
9,16
|
| 26/06/2026 |
1.220.642 |
3,76%
|
8,65
|
8,422
|
9,04
|
8,97
|
| 25/06/2026 |
1.265.626 |
0,88%
|
8,55
|
8,55
|
8,915
|
8,65
|
| 24/06/2026 |
993.795 |
3,94%
|
8,27
|
8,27
|
8,745
|
8,55
|
| 23/06/2026 |
918.016 |
-0,78%
|
8,21
|
8,21
|
8,555
|
8,25
|
| 18/06/2026 |
1.203.817 |
4,95%
|
7,6095
|
7,6095
|
8,33
|
8,33
|
| 17/06/2026 |
947.037 |
0,85%
|
7,58
|
7,5387
|
7,995
|
7,68
|
| 16/06/2026 |
790.242 |
-0,45%
|
7,69
|
7,425
|
7,75
|
7,63
|
| 15/06/2026 |
1.100.866 |
-8,02%
|
8,40
|
7,62
|
8,40
|
7,65
|
| 12/06/2026 |
1.364.798 |
2,85%
|
8,10
|
7,85
|
8,6055
|
8,29
|
| 11/06/2026 |
1.006.349 |
8,64%
|
7,50
|
7,29
|
8,075
|
8,06
|
| 10/06/2026 |
1.427.636 |
-0,27%
|
7,49
|
7,365
|
7,75
|
7,41
|
| 09/06/2026 |
1.021.450 |
5,02%
|
7,1991
|
7,16
|
7,62
|
7,43
|
| 08/06/2026 |
739.574 |
-2,75%
|
7,20
|
7,025
|
7,28
|
7,07
|
| 05/06/2026 |
1.281.154 |
1,61%
|
7,20
|
7,12
|
7,465
|
7,27
|
| 04/06/2026 |
1.177.948 |
-4,81%
|
7,58
|
7,12
|
7,625
|
7,14
|
| 03/06/2026 |
825.320 |
-3,85%
|
7,95
|
7,49
|
7,95
|
7,49
|
| 02/06/2026 |
853.892 |
-4,18%
|
8,09
|
7,74
|
8,09
|
7,81
|
| 01/06/2026 |
1.274.163 |
-3,56%
|
8,36
|
7,89
|
8,41
|
8,14
|
| 29/05/2026 |
1.276.747 |
1,50%
|
8,35
|
8,23
|
8,78
|
8,44
|
| 28/05/2026 |
770.797 |
0,18%
|
8,30
|
8,0801
|
8,38
|
8,32
|
| 27/05/2026 |
1.291.569 |
4,86%
|
7,97
|
7,97
|
8,56
|
8,305
|
| 26/05/2026 |
1.508.614 |
1,34%
|
7,85
|
7,59
|
7,961
|
7,92
|
| 22/05/2026 |
747.851 |
0,90%
|
7,78
|
7,73
|
8,14
|
7,815
|
| 21/05/2026 |
1.075.989 |
-1,40%
|
7,72
|
7,45
|
7,815
|
7,75
|
| 20/05/2026 |
1.724.484 |
3,29%
|
7,69
|
7,345
|
7,98
|
7,86
|
| 19/05/2026 |
986.825 |
-0,65%
|
7,65
|
7,29
|
7,73
|
7,61
|
| 18/05/2026 |
1.739.878 |
-4,85%
|
8,00
|
7,59
|
8,00
|
7,65
|
| 15/05/2026 |
647.749 |
-1,11%
|
8,2301
|
8,035
|
8,39
|
8,04
|
| 14/05/2026 |
1.182.143 |
-1,69%
|
8,27
|
8,01
|
8,50
|
8,14
|
| 13/05/2026 |
1.952.302 |
-0,48%
|
8,27
|
8,20
|
8,565
|
8,28
|
| 12/05/2026 |
1.369.009 |
-0,60%
|
8,45
|
8,16
|
8,495
|
8,32
|
| 11/05/2026 |
1.641.463 |
3,08%
|
8,03
|
8,03
|
8,725
|
8,37
|
| 08/05/2026 |
1.776.236 |
2,26%
|
7,955
|
7,595
|
8,37
|
8,12
|
| 07/05/2026 |
2.406.715 |
-1,72%
|
8,05
|
7,625
|
8,25
|
7,95
|
| 06/05/2026 |
7.688.061 |
39,06%
|
7,25
|
6,99
|
8,56
|
8,12
|
| 05/05/2026 |
1.251.617 |
2,31%
|
5,746
|
5,60
|
5,82
|
5,76
|
| 04/05/2026 |
1.353.314 |
-4,90%
|
5,93
|
5,53
|
5,94
|
5,63
|
| 01/05/2026 |
1.467.462 |
-2,95%
|
6,10
|
5,83
|
6,20
|
5,92
|
