Bloomin Brands Inc (BLMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	706.667	-0,98%	28,63	28,15	28,75	28,35
27/12/2023	676.991	2,21%	28,18	28,085	28,67	28,63
26/12/2023	639.174	3,17%	26,69	27,16	28,08	28,01
22/12/2023	512.616	1,34%	26,69	26,85	27,275	27,15
21/12/2023	522.477	0,41%	26,69	26,40	27,19	26,79
20/12/2023	711.511	0,08%	26,69	26,555	27,275	26,68
19/12/2023	706.824	1,45%	26,30	26,44	26,70	26,66
18/12/2023	4.091.096	0,42%	26,55	25,88	26,395	26,28
15/12/2023	1.174.125	-1,25%	26,55	25,98	26,545	26,17
14/12/2023	1.386.970	1,22%	26,55	26,32	26,95	26,50
13/12/2023	719.780	3,68%	25,17	25,12	26,22	26,18
12/12/2023	504.879	-0,16%	25,25	25,09	25,42	25,25
11/12/2023	650.262	2,97%	24,74	24,58	25,345	25,29
08/12/2023	396.775	-0,81%	24,74	24,50	24,99	24,56
07/12/2023	753.613	1,73%	24,28	23,98	24,755	24,76
06/12/2023	723.079	2,40%	24,05	24,02	24,585	24,34
05/12/2023	589.752	-2,38%	24,22	23,69	24,22	23,77
04/12/2023	525.065	1,21%	24,04	24,0306	24,775	24,35
01/12/2023	659.130	3,09%	23,22	23,345	24,235	24,06
30/11/2023	782.676	0,60%	23,22	22,93	23,43	23,34
29/11/2023	481.216	-1,94%	23,90	23,175	24,02	23,20
28/11/2023	403.830	-0,51%	23,74	23,54	23,835	23,66
27/11/2023	872.221	-0,88%	23,91	23,66	23,96	23,78
24/11/2023	227.027	-0,95%	23,93	23,73	24,25	23,99
23/11/2023	538.127	1,55%	23,93	23,85	24,70	24,22
22/11/2023	535.846	1,55%	23,93	23,85	24,70	24,22
21/11/2023	496.452	-0,83%	23,93	23,60	24,00	23,85
20/11/2023	572.672	-0,33%	24,20	23,7328	24,25	24,05
17/11/2023	617.518	2,12%	23,84	23,80	24,17	24,13
16/11/2023	536.638	-2,72%	24,26	23,50	24,43	23,63
15/11/2023	830.555	2,66%	23,73	23,73	24,53	24,29
14/11/2023	966.676	4,60%	22,45	23,05	23,70	23,66
13/11/2023	1.067.101	0,53%	22,45	22,03	22,74	22,62
10/11/2023	473.862	1,70%	22,87	22,25	22,74	22,74
09/11/2023	697.994	-1,80%	22,87	22,34	23,10	22,36
08/11/2023	1.265.537	-1,47%	23,34	22,5601	23,34	22,77
07/11/2023	1.039.462	-0,04%	23,09	22,885	23,21	23,11
06/11/2023	879.269	-2,16%	23,45	22,955	23,85	23,12
03/11/2023	1.341.276	0,26%	22,79	23,375	23,85	23,63
02/11/2023	838.046	0,56%	23,74	23,375	23,90	23,57
01/11/2023	800.647	0,43%	23,31	23,095	23,78	23,44
31/10/2023	926.100	0,82%	23,31	23,05	23,545	23,34
30/10/2023	446.084	-0,39%	23,47	23,045	23,54	23,15
27/10/2023	232.504	0,09%	23,30	23,06	23,69	23,23
26/10/2023	593.119	0,26%	23,24	23,00	23,71	23,21
25/10/2023	594.411	-0,81%	23,24	22,93	23,34	23,15
24/10/2023	518.733	0,91%	23,30	23,12	23,575	23,34
23/10/2023	1.061.830	-1,53%	23,30	22,945	23,50	23,13
20/10/2023	1.131.773	-1,05%	23,74	23,18	23,74	23,49
19/10/2023	750.507	-0,50%	23,68	23,64	24,23	23,74
18/10/2023	531.629	-0,54%	23,72	23,48	24,05	23,86
17/10/2023	835.216	2,22%	23,43	23,43	24,225	23,99
16/10/2023	556.208	2,71%	22,86	22,88	23,75	23,47
13/10/2023	575.075	-0,31%	22,86	22,75	23,08	22,85
12/10/2023	503.481	-3,29%	23,66	22,84	23,66	22,92
11/10/2023	522.811	0,55%	23,13	23,14	23,70	23,70
10/10/2023	583.381	2,48%	23,13	23,13	23,62	23,57
09/10/2023	959.550	-1,41%	23,56	22,64	23,29	23,00