Bloomin Brands Inc (BLMN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
744.815 |
1,58%
|
6,05
|
5,97
|
6,105
|
6,10
|
| 29/04/2026 |
670.743 |
-0,42%
|
6,05
|
5,975
|
6,16
|
6,01
|
| 28/04/2026 |
944.732 |
-0,82%
|
6,13
|
5,985
|
6,19
|
6,03
|
| 27/04/2026 |
158.453 |
-4,37%
|
6,15
|
5,835
|
6,29
|
6,08
|
| 24/04/2026 |
1.305.025 |
-4,07%
|
6,61
|
6,01
|
6,61
|
6,13
|
| 23/04/2026 |
824.868 |
-3,18%
|
6,52
|
6,30
|
6,64
|
6,39
|
| 22/04/2026 |
843.593 |
1,70%
|
6,67
|
6,50
|
6,69
|
6,60
|
| 21/04/2026 |
1.124.431 |
-2,70%
|
6,5301
|
6,425
|
6,78
|
6,49
|
| 20/04/2026 |
1.352.810 |
-0,89%
|
6,6466
|
6,53
|
6,75
|
6,67
|
| 17/04/2026 |
1.408.981 |
5,16%
|
6,41
|
6,41
|
6,76
|
6,73
|
| 16/04/2026 |
1.630.262 |
-2,21%
|
6,50
|
6,39
|
6,65
|
6,40
|
| 15/04/2026 |
1.488.723 |
2,18%
|
6,40
|
6,305
|
6,69
|
6,55
|
| 14/04/2026 |
1.778.332 |
9,95%
|
5,83
|
5,80
|
6,51
|
6,41
|
| 13/04/2026 |
1.996.268 |
-1,69%
|
5,92
|
5,475
|
5,93
|
5,83
|
| 10/04/2026 |
793.587 |
-2,47%
|
6,09
|
5,88
|
6,17
|
5,93
|
| 09/04/2026 |
1.103.450 |
2,70%
|
5,8301
|
5,83
|
6,15
|
6,08
|
| 08/04/2026 |
1.307.646 |
4,59%
|
5,80
|
5,715
|
6,045
|
5,92
|
| 07/04/2026 |
1.140.387 |
-1,57%
|
5,65
|
5,62
|
5,77
|
5,66
|
| 06/04/2026 |
1.057.851 |
4,74%
|
5,52
|
5,45
|
5,76
|
5,75
|
| 02/04/2026 |
1.138.542 |
0,18%
|
5,32
|
5,21
|
5,58
|
5,49
|
| 01/04/2026 |
1.249.558 |
1,11%
|
5,45
|
5,38
|
5,565
|
5,48
|
| 31/03/2026 |
1.583.696 |
0,71%
|
5,44
|
5,195
|
5,48
|
5,40
|
| 30/03/2026 |
926.934 |
1,52%
|
5,28
|
5,19
|
5,39
|
5,34
|
| 27/03/2026 |
1.188.771 |
-4,62%
|
5,52
|
5,21
|
5,52
|
5,26
|
| 26/03/2026 |
827.991 |
-1,60%
|
5,5901
|
5,46
|
5,665
|
5,52
|
| 25/03/2026 |
1.501.316 |
-1,92%
|
5,6212
|
5,455
|
5,9393
|
5,62
|
| 24/03/2026 |
1.784.541 |
2,50%
|
5,58
|
5,48
|
5,79
|
5,73
|
| 23/03/2026 |
1.934.562 |
-3,87%
|
5,83
|
5,515
|
6,12
|
5,59
|
| 20/03/2026 |
1.595.054 |
-3,57%
|
5,98
|
5,80
|
6,0793
|
5,82
|
| 19/03/2026 |
2.621.079 |
5,79%
|
5,75
|
5,55
|
6,09
|
6,03
|
| 18/03/2026 |
1.690.224 |
0,09%
|
5,69
|
5,52
|
5,825
|
5,70
|
| 17/03/2026 |
2.186.426 |
1,43%
|
5,635
|
5,61
|
5,86
|
5,69
|
| 16/03/2026 |
1.656.056 |
1,82%
|
5,69
|
5,475
|
5,69
|
5,61
|
| 13/03/2026 |
2.152.937 |
1,29%
|
5,57
|
5,45
|
5,65
|
5,51
|
| 12/03/2026 |
1.947.251 |
-4,48%
|
5,68
|
5,4249
|
5,68
|
5,44
|
| 11/03/2026 |
2.231.498 |
-3,96%
|
5,905
|
5,62
|
5,99
|
5,695
|
| 10/03/2026 |
2.333.979 |
2,07%
|
5,92
|
5,70
|
6,155
|
5,93
|
| 09/03/2026 |
3.199.659 |
-3,41%
|
5,87
|
5,455
|
5,87
|
5,81
|
| 06/03/2026 |
1.687.695 |
-5,64%
|
6,22
|
5,915
|
6,4499
|
6,01
|
| 05/03/2026 |
1.281.310 |
-2,74%
|
6,47
|
6,245
|
6,61
|
6,38
|
| 04/03/2026 |
2.879.081 |
3,47%
|
6,39
|
6,33
|
6,6452
|
6,57
|
| 03/03/2026 |
2.076.424 |
0,48%
|
6,1201
|
5,86
|
6,38
|
6,35
|
| 02/03/2026 |
1.853.065 |
3,35%
|
6,12
|
5,78
|
6,39
|
6,32
|
| 27/02/2026 |
1.206.798 |
-0,97%
|
6,01
|
5,84
|
6,17
|
6,12
|
| 26/02/2026 |
2.987.887 |
8,23%
|
5,80
|
5,60
|
6,235
|
6,18
|
| 25/02/2026 |
4.372.008 |
-2,73%
|
6,07
|
5,665
|
6,46
|
5,71
|
| 24/02/2026 |
2.446.513 |
-3,91%
|
6,14
|
5,79
|
6,20
|
5,87
|
| 23/02/2026 |
1.368.252 |
-5,10%
|
6,3489
|
5,925
|
6,46
|
6,14
|
| 20/02/2026 |
1.650.735 |
-2,56%
|
6,675
|
6,27
|
6,71
|
6,47
|
| 19/02/2026 |
1.562.055 |
-2,78%
|
6,7872
|
6,5703
|
6,81
|
6,64
|
| 18/02/2026 |
1.975.078 |
6,06%
|
6,46
|
6,36
|
7,03
|
6,83
|
| 17/02/2026 |
2.043.184 |
3,04%
|
6,36
|
6,08
|
6,44
|
6,44
|
| 13/02/2026 |
2.252.276 |
-3,40%
|
6,65
|
6,20
|
6,6645
|
6,25
|
| 12/02/2026 |
1.966.445 |
-6,64%
|
6,90
|
6,37
|
7,06
|
6,47
|
| 11/02/2026 |
1.008.454 |
-0,58%
|
6,99
|
6,90
|
7,32
|
6,93
|
| 10/02/2026 |
1.847.729 |
-3,73%
|
7,2129
|
6,96
|
7,36
|
6,96
|
| 09/02/2026 |
1.328.790 |
2,26%
|
7,01
|
7,01
|
7,33
|
7,23
|
| 06/02/2026 |
1.743.827 |
7,02%
|
6,75
|
6,59
|
7,18
|
7,07
|
| 05/02/2026 |
1.531.138 |
2,96%
|
6,3508
|
6,3508
|
6,685
|
6,62
|
| 04/02/2026 |
1.316.287 |
3,88%
|
6,28
|
6,14
|
6,485
|
6,43
|
| 03/02/2026 |
1.575.961 |
3,69%
|
6,01
|
5,89
|
6,26
|
6,19
|
| 02/02/2026 |
1.617.505 |
-0,50%
|
5,9915
|
5,86
|
6,085
|
5,97
|
| 30/01/2026 |
1.501.245 |
-2,60%
|
6,1299
|
5,865
|
6,1899
|
6,00
|
| 29/01/2026 |
1.354.964 |
-0,32%
|
6,2736
|
6,1263
|
6,45
|
6,16
|
| 28/01/2026 |
2.159.278 |
-7,55%
|
6,7038
|
6,135
|
6,86
|
6,18
|
| 27/01/2026 |
1.153.123 |
1,14%
|
6,69
|
6,435
|
6,79
|
6,685
|
| 26/01/2026 |
2.117.550 |
-14,33%
|
7,5719
|
6,60
|
7,59
|
6,61
|
| 23/01/2026 |
608.834 |
0,65%
|
7,66
|
7,455
|
7,76
|
7,71
|
| 22/01/2026 |
929.043 |
0,53%
|
7,70
|
7,61
|
7,945
|
7,66
|
| 21/01/2026 |
798.539 |
2,15%
|
7,57
|
7,32
|
7,65
|
7,62
|
| 20/01/2026 |
786.767 |
-2,74%
|
7,45
|
7,30
|
7,655
|
7,46
|
| 16/01/2026 |
1.262.425 |
-4,96%
|
8,25
|
7,65
|
8,25
|
7,67
|
| 15/01/2026 |
1.033.168 |
5,22%
|
7,75
|
7,45
|
8,135
|
8,07
|
| 14/01/2026 |
664.860 |
2,68%
|
7,47
|
7,28
|
7,68
|
7,67
|
| 13/01/2026 |
1.329.533 |
-1,58%
|
7,59
|
7,4101
|
7,61
|
7,47
|
| 12/01/2026 |
1.393.029 |
8,12%
|
6,966
|
6,94
|
7,59
|
7,59
|
| 09/01/2026 |
1.408.133 |
1,89%
|
6,9087
|
6,735
|
7,05
|
7,02
|
| 08/01/2026 |
1.541.600 |
3,45%
|
6,69
|
6,55
|
7,0854
|
6,89
|
| 07/01/2026 |
1.813.094 |
-0,30%
|
6,63
|
6,63
|
6,9699
|
6,66
|
| 06/01/2026 |
1.415.769 |
3,09%
|
6,52
|
6,48
|
6,905
|
6,68
|
| 05/01/2026 |
1.476.861 |
1,57%
|
6,375
|
6,33
|
6,55
|
6,48
|
| 02/01/2026 |
1.448.366 |
3,40%
|
6,30
|
6,11
|
6,426
|
6,38
|
| 31/12/2025 |
1.880.404 |
-0,64%
|
6,1706
|
6,115
|
6,29
|
6,17
|
| 30/12/2025 |
1.397.953 |
-1,43%
|
6,3782
|
6,17
|
6,3782
|
6,17
|
| 29/12/2025 |
1.493.748 |
-7,22%
|
6,77
|
6,28
|
6,77
|
6,30
|
| 26/12/2025 |
1.340.770 |
1,84%
|
6,54
|
6,46
|
6,8245
|
6,79
|
| 24/12/2025 |
654.616 |
2,45%
|
6,6695
|
6,45
|
6,67
|
6,54
|
| 23/12/2025 |
976.275 |
-3,13%
|
6,7038
|
6,50
|
6,71
|
6,51
|
| 22/12/2025 |
839.642 |
-2,89%
|
7,00
|
6,71
|
7,00
|
6,72
|
| 19/12/2025 |
2.107.569 |
-3,62%
|
7,25
|
6,84
|
7,25
|
6,92
|
| 18/12/2025 |
1.161.250 |
1,56%
|
7,15
|
7,085
|
7,295
|
7,18
|
| 17/12/2025 |
1.271.736 |
3,89%
|
6,94
|
6,94
|
7,33
|
7,07
|
| 16/12/2025 |
600.843 |
-2,58%
|
7,0499
|
6,785
|
7,05
|
6,81
|
| 15/12/2025 |
734.326 |
-1,27%
|
7,18
|
6,925
|
7,22
|
6,99
|
| 12/12/2025 |
1.114.127 |
-0,70%
|
7,1216
|
6,98
|
7,235
|
7,09
|
| 11/12/2025 |
739.354 |
2,66%
|
6,97
|
6,97
|
7,285
|
7,14
|
| 10/12/2025 |
1.124.356 |
3,11%
|
6,7255
|
6,68
|
7,15
|
6,96
|
| 09/12/2025 |
1.291.541 |
-3,57%
|
7,06
|
6,70
|
7,06
|
6,75
|
| 08/12/2025 |
1.422.253 |
3,70%
|
6,7511
|
6,6766
|
7,01
|
7,00
|
| 05/12/2025 |
1.180.903 |
0,00%
|
6,75
|
6,552
|
6,81
|
6,75
|
