Bloomin Brands Inc (BLMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,80%	23,91	23,39	23,97	23,45
17/05/2024	1.124.296	-1,80%	23,91	23,39	23,97	23,45
16/05/2024	989.403	0,29%	23,06	23,64	24,21	24,12
15/05/2024	1.432.740	-0,46%	23,06	23,90	24,49	24,05
14/05/2024	1.299.308	2,29%	23,06	23,95	24,42	24,16
13/05/2024	1.120.903	2,47%	23,06	23,06	23,85	23,62
10/05/2024	987.696	0,26%	22,95	22,81	23,33	23,05
09/05/2024	1.351.060	-3,77%	23,87	22,945	23,935	22,99
08/05/2024	1.327.487	-0,29%	23,84	23,43	24,07	23,89
07/05/2024	1.773.493	-4,01%	24,16	23,26	24,64	23,96
06/05/2024	1.142.249	-2,54%	25,67	24,84	25,78	24,96
03/05/2024	1.065.034	2,07%	25,75	25,22	25,88	25,61
02/05/2024	862.982	0,20%	25,75	24,73	25,38	25,09
01/05/2024	1.459.014	-2,91%	25,75	24,72	25,75	25,04
30/04/2024	1.056.380	-3,95%	27,06	25,73	26,715	25,79
29/04/2024	1.037.425	-0,30%	27,06	26,595	27,09	26,85
26/04/2024	721.113	-0,22%	27,06	26,695	27,29	26,93
25/04/2024	716.393	-0,15%	26,80	26,51	27,16	26,99
24/04/2024	960.336	-0,97%	27,01	26,86	27,31	27,03
23/04/2024	743.924	1,81%	27,01	26,90	27,33	27,295
22/04/2024	612.221	-0,85%	27,15	26,57	27,21	26,81
19/04/2024	1.102.252	0,04%	26,87	26,79	27,27	27,04
18/04/2024	811.870	0,45%	27,06	26,81	27,24	27,03
17/04/2024	918.824	-0,41%	26,62	26,645	27,28	26,91
16/04/2024	808.789	0,86%	26,62	26,51	27,1301	27,02
15/04/2024	739.478	1,06%	26,62	26,5469	27,255	26,79
12/04/2024	892.903	-1,71%	26,85	26,48	26,995	26,51
11/04/2024	792.786	-0,88%	27,30	26,68	27,39	26,97
10/04/2024	745.995	-0,51%	27,12	26,70	27,37	27,21
09/04/2024	739.815	0,66%	27,01	27,16	27,545	27,35
08/04/2024	1.125.370	0,97%	27,01	26,88	27,28	27,17
05/04/2024	1.432.745	-3,51%	28,92	26,87	28,07	26,91
04/04/2024	1.366.152	-2,65%	28,92	27,755	28,92	27,89
03/04/2024	924.283	-0,28%	28,70	28,50	29,00	28,65
02/04/2024	930.974	-0,55%	28,68	28,41	28,77	28,73
01/04/2024	665.572	0,73%	28,74	28,62	29,10	28,89
28/03/2024	835.526	0,14%	28,74	28,555	28,98	28,68
27/03/2024	762.838	3,21%	27,77	27,77	28,75	28,64
26/03/2024	574.700	2,36%	27,34	27,34	27,76	27,75
25/03/2024	907.300	-0,73%	28,41	27,065	27,50	27,11
22/03/2024	917.094	-0,66%	28,41	27,14	27,66	27,31
21/03/2024	1.598.524	-4,22%	28,41	27,43	28,52	27,49
20/03/2024	714.618	0,84%	28,24	28,24	28,99	28,70
19/03/2024	772.226	-0,07%	28,47	28,09	28,70	28,46
18/03/2024	781.423	0,60%	28,23	28,155	28,60	28,48
15/03/2024	1.153.365	-0,70%	28,22	28,16	28,55	28,31
14/03/2024	875.244	-1,25%	28,64	28,175	29,295	28,51
13/03/2024	732.084	0,63%	28,64	28,72	29,295	28,87
12/03/2024	748.683	0,21%	28,64	28,61	29,31	28,69
11/03/2024	910.963	-3,67%	29,44	28,45	29,50	28,63
08/03/2024	1.381.558	0,00%	29,05	29,3175	30,12	29,72
07/03/2024	1.158.353	0,58%	29,05	29,38	29,8599	29,72
06/03/2024	1.450.038	2,39%	29,05	28,75	29,65	29,55
05/03/2024	1.209.900	2,30%	27,85	27,71	29,125	28,86
04/03/2024	1.293.217	1,64%	27,38	26,92	28,62	28,45
01/03/2024	1.254.738	2,98%	27,38	26,92	28,18	27,99
29/02/2024	1.112.265	-1,88%	27,91	26,75	27,92	27,18
28/02/2024	944.080	2,06%	28,00	26,875	27,725	27,70
27/02/2024	1.302.720	-2,25%	28,00	26,66	28,03	27,2428
26/02/2024	1.285.937	1,83%	28,09	27,59	28,17	27,87
23/02/2024	1.011.669	2,90%	26,34	26,34	28,40	27,37
22/02/2024	1.136.051	-0,56%	26,62	26,53	27,03	26,60
21/02/2024	1.028.421	-0,52%	26,65	26,44	26,99	26,75
20/02/2024	1.103.467	2,17%	26,32	26,22	27,04	26,89
19/02/2024	529.198	-1,86%	26,32	26,22	27,04	26,32
16/02/2024	529.198	-1,86%	26,32	26,22	27,04	26,32
15/02/2024	686.984	2,60%	26,32	26,32	26,94	26,82
14/02/2024	702.021	-0,23%	26,46	25,74	26,575	26,14
13/02/2024	516.550	-4,69%	26,77	26,11	26,95	26,20
12/02/2024	378.332	1,18%	27,25	27,22	27,88	27,49
09/02/2024	394.708	-0,66%	26,92	26,99	27,415	27,17
08/02/2024	403.347	2,21%	26,75	26,755	27,37	27,35
07/02/2024	596.628	0,56%	26,75	26,382	26,8987	26,76
06/02/2024	836.681	0,53%	26,97	26,2889	27,06	26,61
05/02/2024	641.468	-3,08%	26,97	26,47	26,89	26,47
02/02/2024	539.382	-0,37%	26,79	26,735	27,615	27,31
01/02/2024	524.903	2,97%	27,15	26,785	27,46	27,41
31/01/2024	671.616	-1,66%	27,15	26,62	27,47	26,62
30/01/2024	679.701	-0,33%	27,13	26,935	27,39	27,07
29/01/2024	762.019	3,66%	26,58	26,17	27,22	27,16
26/01/2024	845.167	-0,49%	26,58	26,12	26,63	26,20
25/01/2024	515.410	2,05%	26,20	25,8168	26,34	26,33
24/01/2024	448.324	-0,43%	26,05	25,66	26,22	25,80
23/01/2024	886.641	-1,56%	26,05	25,89	26,30	25,91
22/01/2024	941.186	3,79%	25,63	25,57	26,44	26,32
19/01/2024	657.108	0,16%	25,10	25,105	25,60	25,36
18/01/2024	914.250	1,79%	25,10	24,82	25,34	25,32
17/01/2024	869.035	0,18%	24,65	24,64	24,96	24,875
16/01/2024	725.895	0,16%	25,46	24,33	24,97	24,83
15/01/2024	657.688	-2,33%	25,46	24,69	25,46	24,79
12/01/2024	657.688	-2,33%	25,46	24,69	25,46	24,79
11/01/2024	1.124.730	-4,08%	26,53	25,105	26,345	25,38
10/01/2024	420.529	-0,49%	26,53	26,32	26,685	26,46
09/01/2024	517.391	-0,75%	26,44	26,40	26,78	26,59
08/01/2024	638.981	0,87%	26,55	26,49	26,92	26,79
05/01/2024	842.191	-1,92%	26,95	26,56	27,46	26,56
04/01/2024	706.403	2,07%	26,60	26,43	27,52	27,08
03/01/2024	1.369.589	-2,86%	27,93	26,51	28,36	26,53
02/01/2024	978.765	-2,98%	27,93	27,125	28,12	27,31
29/12/2023	771.096	-0,71%	28,36	28,02	28,515	28,15