Bloomin Brands Inc (BLMN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/07/2025 |
1.489.183 |
-4,18%
|
10,03
|
9,37
|
10,12
|
9,39
|
| 14/07/2025 |
1.340.220 |
-2,29%
|
10,03
|
9,665
|
10,12
|
9,80
|
| 11/07/2025 |
1.506.095 |
-1,38%
|
9,82
|
9,71
|
10,26
|
10,03
|
| 10/07/2025 |
2.257.502 |
4,20%
|
10,00
|
9,49
|
10,25
|
10,17
|
| 09/07/2025 |
1.823.861 |
-1,22%
|
9,66
|
9,49
|
10,00
|
9,76
|
| 08/07/2025 |
1.777.281 |
3,67%
|
9,88
|
9,425
|
9,99
|
9,88
|
| 07/07/2025 |
1.819.897 |
-6,20%
|
10,07
|
9,425
|
10,07
|
9,53
|
| 04/07/2025 |
1.010.042 |
-1,86%
|
10,27
|
10,01
|
10,275
|
10,16
|
| 03/07/2025 |
1.010.041 |
-1,86%
|
9,67
|
9,475
|
10,27
|
10,16
|
| 02/07/2025 |
2.288.698 |
5,48%
|
8,65
|
8,65
|
10,245
|
10,20
|
| 01/07/2025 |
3.721.658 |
12,31%
|
8,66
|
8,555
|
10,1792
|
9,67
|
| 30/06/2025 |
1.532.910 |
-0,58%
|
8,75
|
8,555
|
8,965
|
8,61
|
| 27/06/2025 |
1.022.912 |
-1,59%
|
8,83
|
8,465
|
9,08
|
8,66
|
| 26/06/2025 |
1.552.282 |
-0,11%
|
9,05
|
8,66
|
9,105
|
8,81
|
| 25/06/2025 |
1.532.587 |
-1,01%
|
9,10
|
8,765
|
9,27
|
8,82
|
| 24/06/2025 |
1.252.944 |
-1,87%
|
9,26
|
8,65
|
9,3619
|
8,91
|
| 23/06/2025 |
2.056.384 |
-4,52%
|
9,42
|
8,65
|
9,53
|
9,08
|
| 20/06/2025 |
2.691.055 |
6,14%
|
9,0793
|
8,98
|
9,575
|
9,51
|
| 19/06/2025 |
2.112.954 |
-4,71%
|
9,30
|
8,90
|
9,435
|
8,96
|
| 18/06/2025 |
1.919.196 |
-4,07%
|
9,24
|
8,905
|
9,645
|
8,96
|
| 17/06/2025 |
2.018.829 |
-0,21%
|
8,29
|
8,23
|
9,645
|
9,34
|
| 16/06/2025 |
3.084.065 |
16,13%
|
8,14
|
8,14
|
9,39
|
9,36
|
| 13/06/2025 |
1.831.613 |
-8,51%
|
8,20
|
7,985
|
8,82
|
8,06
|
| 12/06/2025 |
2.036.395 |
5,64%
|
8,34
|
8,17
|
8,82
|
8,81
|
| 11/06/2025 |
1.673.535 |
1,09%
|
8,34
|
8,23
|
8,73
|
8,34
|
| 10/06/2025 |
1.730.444 |
-0,96%
|
7,71
|
7,70
|
8,73
|
8,25
|
| 09/06/2025 |
2.286.695 |
5,81%
|
7,63
|
7,63
|
8,429
|
8,33
|
| 06/06/2025 |
1.088.879 |
2,02%
|
7,87
|
7,32
|
7,87
|
7,58
|
| 05/06/2025 |
1.881.505 |
-5,71%
|
7,53
|
7,32
|
8,005
|
7,43
|
| 04/06/2025 |
1.846.682 |
4,37%
|
7,63
|
7,455
|
8,005
|
7,88
|
| 03/06/2025 |
1.384.004 |
-1,05%
|
7,58
|
7,33
|
7,85
|
7,55
|
| 02/06/2025 |
1.928.251 |
0,00%
|
7,65
|
7,33
|
7,795
|
7,63
|
| 30/05/2025 |
1.163.367 |
-1,10%
|
7,74
|
7,51
|
8,03
|
7,63
|
| 29/05/2025 |
1.768.723 |
0,78%
|
7,89
|
7,62
|
8,03
|
7,71
|
| 28/05/2025 |
1.318.760 |
-2,92%
|
7,76
|
7,62
|
8,025
|
7,65
|
| 27/05/2025 |
1.741.309 |
4,51%
|
7,75
|
7,66
|
8,025
|
7,88
|
| 23/05/2025 |
1.470.196 |
-2,21%
|
7,57
|
7,375
|
7,925
|
7,54
|
| 22/05/2025 |
1.639.102 |
1,18%
|
7,85
|
7,57
|
7,925
|
7,71
|
| 21/05/2025 |
2.058.688 |
-4,87%
|
8,23
|
7,575
|
8,29
|
7,62
|
| 20/05/2025 |
1.794.057 |
-2,91%
|
8,63
|
7,965
|
8,64
|
8,01
|
| 19/05/2025 |
2.246.505 |
-4,20%
|
8,68
|
8,25
|
8,68
|
8,25
|
| 16/05/2025 |
1.610.925 |
-2,65%
|
8,68
|
8,60
|
9,13
|
8,81
|
| 15/05/2025 |
1.816.829 |
4,02%
|
8,50
|
8,32
|
9,13
|
9,05
|
| 14/05/2025 |
2.002.930 |
3,20%
|
8,87
|
8,31
|
8,92
|
8,70
|
| 13/05/2025 |
2.316.638 |
-4,31%
|
7,76
|
7,695
|
8,92
|
8,43
|
| 12/05/2025 |
4.247.726 |
20,69%
|
7,75
|
7,66
|
8,83
|
8,81
|
| 09/05/2025 |
2.661.368 |
-0,41%
|
7,18
|
7,13
|
7,56
|
7,30
|
| 08/05/2025 |
3.213.307 |
0,96%
|
8,50
|
7,12
|
8,54
|
7,33
|
| 07/05/2025 |
3.158.889 |
-8,45%
|
7,93
|
7,17
|
8,54
|
7,26
|
| 06/05/2025 |
3.156.952 |
-1,00%
|
7,98
|
7,5672
|
8,23
|
7,93
|
| 05/05/2025 |
1.705.400 |
-0,99%
|
7,97
|
7,9236
|
8,23
|
8,01
|
| 02/05/2025 |
1.607.400 |
1,13%
|
8,03
|
7,925
|
8,315
|
8,09
|
| 01/05/2025 |
1.660.102 |
-0,25%
|
7,75
|
7,58
|
8,315
|
8,00
|
| 30/04/2025 |
1.516.236 |
1,26%
|
8,18
|
7,58
|
8,21
|
8,02
|
| 29/04/2025 |
1.518.253 |
-4,12%
|
8,15
|
7,83
|
8,31
|
7,92
|
| 28/04/2025 |
1.459.805 |
2,10%
|
8,00
|
8,00
|
8,31
|
8,26
|
| 25/04/2025 |
1.665.881 |
-2,41%
|
8,51
|
7,97
|
8,51
|
8,09
|
| 24/04/2025 |
1.485.589 |
-1,54%
|
8,86
|
8,055
|
9,05
|
8,29
|
