Bloomin Brands Inc (BLMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	803.346	-1,60%	23,56	22,97	23,68	23,33
05-10-2023	578.496	-0,84%	23,91	23,6033	24,06	23,71
04-10-2023	641.428	1,83%	23,61	23,60	24,16	23,91
03-10-2023	909.536	-3,37%	24,04	23,325	24,1305	23,48
02-10-2023	672.915	-1,18%	24,01	24,255	24,625	24,30
29-09-2023	773.536	0,04%	24,01	24,555	25,22	24,59
28-09-2023	879.087	2,46%	24,01	23,975	24,94	24,58
27-09-2023	741.010	0,97%	23,85	23,785	24,55	23,99
26-09-2023	713.335	-0,67%	23,85	23,75	24,185	23,76
25-09-2023	646.849	-1,56%	25,00	23,86	24,365	23,92
22-09-2023	1.172.210	-3,07%	25,00	24,20	25,065	24,30
21-09-2023	766.420	-1,76%	25,30	25,06	25,57	25,07
20-09-2023	736.137	-0,97%	25,97	25,48	26,34	25,52
19-09-2023	818.178	-1,79%	26,15	25,475	26,31	25,77
18-09-2023	951.183	-1,35%	26,91	26,225	26,91	26,24
15-09-2023	2.351.466	-1,85%	26,76	26,31	27,0252	26,60
14-09-2023	834.227	2,81%	26,76	26,58	27,32	27,10
13-09-2023	642.794	-1,42%	26,84	26,125	26,81	26,36
12-09-2023	659.591	-0,52%	26,84	26,62	27,045	26,74
11-09-2023	673.887	-0,37%	27,72	26,54	27,04	26,88
08-09-2023	753.567	-2,32%	27,72	26,77	27,73	26,98
07-09-2023	666.094	2,18%	26,69	26,895	27,715	27,62
06-09-2023	903.169	1,35%	26,69	26,65	27,10	27,03
05-09-2023	1.028.587	-5,49%	28,22	26,655	28,135	26,67
04-09-2023	616.097	0,57%	28,22	27,84	28,39	28,22
01-09-2023	616.097	0,57%	28,22	27,84	28,39	28,22
31-08-2023	755.798	-1,16%	28,27	28,045	28,50	28,06
30-08-2023	892.406	2,20%	27,06	27,7792	28,45	28,39
29-08-2023	760.172	2,81%	26,65	26,51	28,07	27,78
28-08-2023	1.497.551	1,01%	26,65	26,51	27,07	27,02
25-08-2023	881.610	-2,59%	27,50	26,54	27,56	26,75
24-08-2023	737.089	-1,86%	27,93	27,40	28,03	27,46
23-08-2023	659.419	1,08%	27,62	27,22	28,005	27,98
22-08-2023	1.086.302	0,58%	27,62	27,32	28,045	27,68
21-08-2023	1.335.743	-1,19%	27,88	27,32	28,3401	27,52
18-08-2023	3.193.028	8,70%	26,72	27,2001	28,1482	27,85
17-08-2023	1.157.282	-3,47%	26,72	25,62	26,72	25,62
16-08-2023	1.462.669	1,73%	25,86	25,86	26,54	26,54
15-08-2023	2.749.322	3,53%	25,21	25,21	27,03	26,09
14-08-2023	1.206.817	0,76%	24,93	24,61	25,25	25,20
11-08-2023	1.274.552	-2,72%	25,49	24,43	25,49	25,01
10-08-2023	1.234.671	-0,77%	25,78	25,68	26,3566	25,95
09-08-2023	1.841.795	1,48%	25,78	25,6901	26,155	26,15
08-08-2023	1.203.141	2,59%	25,20	24,80	25,78	25,77
07-08-2023	766.510	0,40%	25,20	25,05	25,53	25,12
04-08-2023	925.596	-1,03%	25,34	24,91	25,52	25,02
03-08-2023	1.995.895	-0,59%	25,34	25,115	25,70	25,28
02-08-2023	1.566.681	-2,23%	27,40	24,88	25,5441	25,43
01-08-2023	2.439.554	-3,20%	27,40	25,055	27,60	26,01
31-07-2023	1.968.631	-1,83%	27,40	26,80	27,60	26,87
28-07-2023	612.734	-0,94%	27,82	27,345	28,04	27,37
27-07-2023	718.711	-0,90%	27,99	27,53	28,44	27,63
26-07-2023	533.036	1,57%	27,32	27,365	27,88	27,88
25-07-2023	731.374	-0,25%	27,32	26,953	27,525	27,45
24-07-2023	535.462	-1,01%	27,84	27,22	27,91	27,52
21-07-2023	500.071	-1,45%	28,50	27,75	28,50	27,80
20-07-2023	989.159	-0,84%	28,50	28,165	28,67	28,21
19-07-2023	741.875	1,57%	27,52	28,0442	28,54	28,45
18-07-2023	836.413	1,41%	27,52	26,76	28,145	28,01
17-07-2023	1.152.746	1,17%	27,35	27,35	27,90	27,62
14-07-2023	732.174	-1,55%	27,29	27,09	27,66	27,30
13-07-2023	985.295	1,58%	27,29	27,27	27,855	27,73
12-07-2023	693.504	2,13%	27,07	26,78	27,48	27,30
11-07-2023	644.052	0,26%	26,77	26,58	26,988	26,73
10-07-2023	840.605	2,19%	26,12	26,12	26,89	26,66
07-07-2023	673.284	0,81%	25,94	25,89	26,445	26,09
06-07-2023	741.770	-0,46%	27,13	25,44	26,14	25,88
05-07-2023	1.458.275	-4,90%	27,13	25,83	27,13	26,00
04-07-2023	465.653	1,67%	27,17	26,7804	27,44	27,34
03-07-2023	465.653	1,67%	27,17	26,7804	27,44	27,34
30-06-2023	880.970	-0,78%	27,17	26,8601	27,38	26,89
29-06-2023	889.502	2,96%	26,33	26,33	27,185	27,10
28-06-2023	459.318	-0,42%	26,46	25,89	26,46	26,32
27-06-2023	653.334	2,68%	25,80	25,75	26,585	26,43
26-06-2023	844.897	-0,08%	25,66	25,54	26,29	25,74
23-06-2023	1.729.548	-3,30%	26,96	25,68	26,71	25,76
22-06-2023	787.574	-1,37%	26,96	26,26	26,895	26,64
21-06-2023	771.193	1,50%	26,63	26,435	27,30	27,01
20-06-2023	985.188	0,38%	26,65	26,37	27,12	26,61
19-06-2023	1.402.093	0,19%	26,52	26,26	26,615	26,51
16-06-2023	1.402.093	0,19%	26,52	26,26	26,615	26,51
15-06-2023	925.258	-0,45%	26,59	26,255	26,77	26,46
14-06-2023	968.853	-0,23%	26,64	26,21	26,81	26,58
13-06-2023	766.660	0,99%	25,72	26,16	26,7175	26,64
12-06-2023	748.410	3,13%	25,72	25,535	26,465	26,38
09-06-2023	850.622	-3,62%	26,50	25,43	26,62	25,58
08-06-2023	1.058.512	1,07%	26,14	25,99	26,60	26,54
07-06-2023	1.295.707	3,26%	25,62	25,62	26,76	26,26
06-06-2023	887.564	2,01%	24,82	24,555	25,43	25,43
05-06-2023	775.277	-2,12%	25,31	24,55	25,325	24,93
02-06-2023	794.808	5,20%	24,16	24,4499	25,54	25,47
01-06-2023	925.992	1,34%	24,16	23,89	24,41	24,21
31-05-2023	1.021.186	-2,82%	24,89	23,995	25,0802	24,14
30-05-2023	1.021.186	-2,82%	24,89	23,995	25,0802	24,14
29-05-2023	872.397	-0,16%	24,75	24,705	25,115	24,84
26-05-2023	872.397	-0,16%	24,75	24,705	25,115	24,84
25-05-2023	985.543	-2,74%	25,58	24,785	25,61	24,88
24-05-2023	1.530.817	-0,27%	25,56	25,40	26,115	25,58
23-05-2023	897.680	-0,70%	25,84	25,57	26,12	25,65
22-05-2023	1.307.080	-1,71%	26,18	25,6648	26,33	25,83