Bloomin Brands Inc (BLMN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
1.555.203 |
-1,89%
|
6,88
|
6,60
|
6,88
|
6,75
|
| 03/12/2025 |
1.721.214 |
1,93%
|
6,7308
|
6,655
|
6,925
|
6,88
|
| 02/12/2025 |
1.802.820 |
-1,89%
|
6,88
|
6,58
|
6,8901
|
6,75
|
| 01/12/2025 |
933.995 |
-3,17%
|
6,92
|
6,83
|
7,07
|
6,88
|
| 28/11/2025 |
675.671 |
-0,56%
|
7,1953
|
7,029
|
7,25
|
7,10
|
| 26/11/2025 |
1.586.030 |
3,48%
|
6,90
|
6,85
|
7,22
|
7,14
|
| 25/11/2025 |
2.161.705 |
8,32%
|
6,4692
|
6,415
|
6,98
|
6,90
|
| 24/11/2025 |
1.122.665 |
-0,47%
|
6,41
|
6,25
|
6,45
|
6,37
|
| 21/11/2025 |
1.559.860 |
7,26%
|
6,00
|
5,92
|
6,47
|
6,35
|
| 20/11/2025 |
1.219.513 |
-3,90%
|
6,27
|
5,90
|
6,27
|
5,92
|
| 19/11/2025 |
1.456.357 |
-2,69%
|
6,48
|
6,075
|
6,48
|
6,15
|
| 18/11/2025 |
1.425.986 |
-5,33%
|
6,67
|
6,255
|
6,685
|
6,32
|
| 17/11/2025 |
1.199.697 |
-1,77%
|
6,7598
|
6,58
|
6,95
|
6,66
|
| 14/11/2025 |
1.386.247 |
-0,30%
|
6,7894
|
6,59
|
6,84
|
6,77
|
| 13/11/2025 |
1.646.974 |
4,62%
|
6,61
|
6,59
|
6,98
|
6,79
|
| 12/11/2025 |
1.696.058 |
2,21%
|
6,35
|
6,35
|
6,645
|
6,49
|
| 11/11/2025 |
1.793.410 |
-0,78%
|
6,4799
|
6,275
|
6,495
|
6,35
|
| 10/11/2025 |
1.875.028 |
-4,12%
|
6,80
|
6,2501
|
6,84
|
6,40
|
| 07/11/2025 |
2.103.290 |
4,30%
|
6,60
|
6,40
|
6,87
|
6,675
|
| 06/11/2025 |
2.609.490 |
-11,27%
|
7,85
|
6,40
|
7,90
|
6,40
|
| 05/11/2025 |
2.204.648 |
5,15%
|
6,89
|
6,75
|
7,255
|
7,23
|
| 04/11/2025 |
1.520.066 |
2,00%
|
6,6493
|
6,6019
|
6,90
|
6,89
|
| 03/11/2025 |
1.260.915 |
-0,95%
|
6,95
|
6,56
|
6,95
|
6,76
|
| 31/10/2025 |
998.569 |
-1,44%
|
6,93
|
6,73
|
6,97
|
6,83
|
| 30/10/2025 |
1.647.464 |
-6,35%
|
7,3101
|
6,92
|
7,3101
|
6,93
|
| 29/10/2025 |
1.183.274 |
-1,47%
|
7,35
|
7,31
|
7,595
|
7,40
|
| 28/10/2025 |
935.400 |
-2,47%
|
7,7389
|
7,40
|
7,7389
|
7,51
|
| 27/10/2025 |
1.083.254 |
-3,51%
|
8,16
|
7,605
|
8,18
|
7,70
|
| 24/10/2025 |
1.508.921 |
4,31%
|
7,76
|
7,65
|
8,17
|
7,98
|
| 23/10/2025 |
925.062 |
-0,78%
|
7,68
|
7,56
|
7,82
|
7,65
|
| 22/10/2025 |
1.014.410 |
0,13%
|
7,70
|
7,595
|
7,75
|
7,71
|
| 21/10/2025 |
1.320.002 |
3,77%
|
7,41
|
7,405
|
7,70
|
7,70
|
| 20/10/2025 |
957.000 |
0,14%
|
7,4513
|
7,385
|
7,61
|
7,42
|
| 17/10/2025 |
1.027.887 |
-3,14%
|
7,69
|
6,95
|
7,69
|
7,41
|
| 16/10/2025 |
935.475 |
0,72%
|
7,61
|
7,49
|
7,70
|
7,65
|
| 15/10/2025 |
760.206 |
-1,24%
|
7,84
|
7,53
|
7,89
|
7,60
|
| 14/10/2025 |
1.275.353 |
5,85%
|
7,21
|
7,10
|
7,76
|
7,69
|
| 13/10/2025 |
1.236.352 |
5,37%
|
7,02
|
6,97
|
7,26
|
7,26
|
| 10/10/2025 |
949.782 |
-8,13%
|
7,5696
|
6,85
|
7,5696
|
6,89
|
| 09/10/2025 |
1.174.322 |
-0,53%
|
7,57
|
7,49
|
7,82
|
7,50
|
| 08/10/2025 |
1.162.649 |
0,13%
|
7,52
|
7,50
|
7,755
|
7,54
|
| 07/10/2025 |
1.496.726 |
1,76%
|
7,4987
|
7,175
|
7,54
|
7,52
|
| 06/10/2025 |
1.715.918 |
-0,54%
|
7,32
|
7,32
|
7,56
|
7,39
|
| 03/10/2025 |
1.663.937 |
2,62%
|
7,24
|
7,18
|
7,45
|
7,43
|
| 02/10/2025 |
1.526.631 |
1,83%
|
7,20
|
7,0326
|
7,4336
|
7,24
|
| 01/10/2025 |
806.252 |
-0,98%
|
7,30
|
7,03
|
7,41
|
7,11
|
| 30/09/2025 |
786.302 |
-2,64%
|
7,33
|
6,9507
|
7,33
|
7,17
|
| 29/09/2025 |
826.011 |
1,80%
|
7,50
|
7,04
|
7,50
|
7,38
|
| 26/09/2025 |
744.142 |
1,75%
|
7,13
|
7,089
|
7,2788
|
7,24
|
| 25/09/2025 |
1.102.967 |
-4,11%
|
7,33
|
7,06
|
7,39
|
7,13
|
| 24/09/2025 |
1.406.925 |
4,80%
|
7,1427
|
7,10
|
7,515
|
7,43
|
| 23/09/2025 |
1.793.721 |
2,02%
|
7,00
|
6,96
|
7,18
|
7,08
|
| 22/09/2025 |
1.151.829 |
1,54%
|
6,8532
|
6,83
|
7,105
|
6,94
|
| 19/09/2025 |
737.738 |
0,15%
|
6,84
|
6,765
|
6,97
|
6,83
|
| 18/09/2025 |
1.077.472 |
1,87%
|
6,80
|
6,47
|
6,845
|
6,81
|
| 17/09/2025 |
839.361 |
-1,32%
|
6,81
|
6,68
|
7,08
|
6,70
|
| 16/09/2025 |
865.947 |
-0,77%
|
6,89
|
6,76
|
7,0499
|
6,80
|
| 15/09/2025 |
1.117.724 |
1,62%
|
6,85
|
6,7635
|
7,05
|
6,88
|
| 12/09/2025 |
762.845 |
-1,95%
|
6,88
|
6,715
|
6,89
|
6,78
|
| 11/09/2025 |
1.285.920 |
0,36%
|
6,9587
|
6,85
|
6,98
|
6,92
|
| 10/09/2025 |
985.684 |
-0,36%
|
6,98
|
6,72
|
6,98
|
6,89
|
| 09/09/2025 |
1.150.744 |
-0,15%
|
7,00
|
6,74
|
7,00
|
6,91
|
| 08/09/2025 |
1.273.119 |
-2,67%
|
7,20
|
6,86
|
7,20
|
6,92
|
| 05/09/2025 |
1.353.175 |
-1,39%
|
7,2499
|
7,055
|
7,465
|
7,11
|
| 04/09/2025 |
1.260.820 |
3,15%
|
7,05
|
6,9404
|
7,21
|
7,21
|
| 03/09/2025 |
1.335.799 |
-1,13%
|
7,23
|
6,99
|
7,23
|
6,99
|
| 02/09/2025 |
1.452.028 |
-3,81%
|
7,35
|
7,06
|
7,35
|
7,07
|
| 29/08/2025 |
866.473 |
0,82%
|
7,32
|
7,25
|
7,59
|
7,35
|
| 28/08/2025 |
919.700 |
0,41%
|
7,3796
|
7,06
|
7,3796
|
7,29
|
| 27/08/2025 |
1.345.461 |
1,26%
|
7,1877
|
7,13
|
7,33
|
7,26
|
| 26/08/2025 |
1.001.532 |
0,28%
|
7,30
|
7,12
|
7,3794
|
7,17
|
| 25/08/2025 |
1.012.970 |
-3,06%
|
7,30
|
7,14
|
7,36
|
7,15
|
| 22/08/2025 |
1.702.249 |
5,82%
|
7,0016
|
7,00
|
7,485
|
7,365
|
| 21/08/2025 |
2.110.653 |
-3,06%
|
7,1694
|
6,77
|
7,1694
|
6,96
|
| 20/08/2025 |
1.260.456 |
-2,64%
|
7,39
|
7,145
|
7,515
|
7,18
|
| 19/08/2025 |
1.458.465 |
4,89%
|
7,05
|
7,00
|
7,44
|
7,39
|
| 18/08/2025 |
1.816.827 |
2,86%
|
7,00
|
7,00
|
7,34
|
7,05
|
| 15/08/2025 |
2.195.428 |
-3,58%
|
7,35
|
6,88
|
7,35
|
7,00
|
| 14/08/2025 |
2.231.352 |
1,68%
|
7,07
|
6,805
|
7,27
|
7,26
|
| 13/08/2025 |
2.567.546 |
6,89%
|
6,7399
|
6,52
|
7,145
|
7,14
|
| 12/08/2025 |
1.986.798 |
3,25%
|
6,47
|
6,39
|
6,77
|
6,68
|
| 11/08/2025 |
1.955.003 |
-2,49%
|
6,6301
|
6,405
|
6,75
|
6,47
|
| 08/08/2025 |
3.088.795 |
-1,78%
|
6,76
|
6,41
|
6,78
|
6,63
|
| 07/08/2025 |
4.017.595 |
8,78%
|
6,3892
|
6,38
|
6,81
|
6,75
|
| 06/08/2025 |
7.557.018 |
-30,60%
|
8,51
|
6,18
|
8,59
|
6,205
|
| 05/08/2025 |
1.945.445 |
-0,11%
|
8,96
|
8,61
|
9,02
|
8,95
|
| 04/08/2025 |
821.586 |
2,58%
|
8,809
|
8,62
|
9,0753
|
8,96
|
| 01/08/2025 |
1.324.013 |
-4,28%
|
8,86
|
8,655
|
9,16
|
8,73
|
| 31/07/2025 |
1.461.807 |
-4,61%
|
9,67
|
9,04
|
9,67
|
9,11
|
| 30/07/2025 |
1.186.113 |
1,00%
|
9,4601
|
9,385
|
9,94
|
9,55
|
| 29/07/2025 |
1.021.743 |
-2,27%
|
10,08
|
9,345
|
10,145
|
9,46
|
| 28/07/2025 |
1.324.907 |
-3,68%
|
10,10
|
9,63
|
10,145
|
9,68
|
| 25/07/2025 |
1.061.748 |
0,50%
|
10,34
|
9,81
|
10,50
|
10,05
|
| 24/07/2025 |
1.094.812 |
-5,12%
|
10,03
|
9,975
|
10,70
|
10,00
|
| 23/07/2025 |
1.500.255 |
5,93%
|
9,48
|
9,48
|
10,70
|
10,54
|
| 22/07/2025 |
1.395.654 |
5,40%
|
9,57
|
9,395
|
10,025
|
9,95
|
| 21/07/2025 |
1.176.979 |
0,53%
|
9,42
|
9,395
|
9,735
|
9,44
|
| 18/07/2025 |
1.283.697 |
1,73%
|
9,65
|
9,055
|
9,65
|
9,39
|
| 17/07/2025 |
1.488.010 |
-1,39%
|
9,49
|
9,055
|
9,75
|
9,23
|
| 16/07/2025 |
1.102.699 |
-0,32%
|
9,83
|
9,165
|
9,84
|
9,36
|
