Bloomin Brands Inc (BLMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	1.236.410	0,08%	26,50	25,94	26,50	26,28
18-05-2023	1.376.579	4,41%	25,17	25,10	26,28	26,26
17-05-2023	2.392.767	6,70%	23,88	23,835	25,23	25,15
16-05-2023	978.189	0,34%	23,40	23,09	23,685	23,57
15-05-2023	1.451.963	1,03%	23,33	22,915	23,54	23,49
12-05-2023	1.140.172	2,56%	22,68	22,57	23,28	23,25
11-05-2023	1.055.641	-1,35%	22,91	22,41	23,03	22,67
10-05-2023	1.048.576	-0,82%	23,44	22,605	23,44	22,98
09-05-2023	1.301.015	0,13%	23,05	23,03	23,685	23,17
08-05-2023	1.236.812	-3,07%	24,12	23,37	24,235	23,38
05-05-2023	1.025.612	-1,11%	24,64	23,865	24,72	24,12
04-05-2023	884.349	-0,85%	24,59	24,03	25,00	24,39
03-05-2023	1.033.229	-1,01%	24,84	24,47	25,0995	24,60
02-05-2023	2.626.925	0,73%	24,50	23,96	24,92	24,85
01-05-2023	1.551.647	-0,40%	24,62	24,13	24,79	24,67
28-04-2023	1.774.319	5,09%	24,55	23,78	25,1209	24,77
27-04-2023	1.027.741	1,64%	23,44	23,04	23,62	23,57
26-04-2023	1.169.345	-0,04%	23,22	23,15	23,595	23,19
25-04-2023	933.082	-2,73%	23,68	22,91	23,725	23,20
24-04-2023	1.265.366	-1,61%	24,19	23,40	24,23	23,85
21-04-2023	840.011	0,33%	24,12	24,03	24,445	24,24
20-04-2023	679.034	-0,94%	24,28	23,935	24,43	24,16
19-04-2023	739.903	-1,49%	24,61	24,29	24,71	24,39
18-04-2023	839.394	1,35%	24,60	24,58	25,22	24,76
17-04-2023	814.468	-0,81%	24,79	24,235	24,865	24,43
14-04-2023	888.162	-1,08%	24,86	24,41	25,32	24,63
13-04-2023	671.052	0,16%	25,03	24,72	25,12	24,90
12-04-2023	949.087	-2,13%	25,56	24,82	25,62	24,86
11-04-2023	1.120.881	1,68%	25,02	24,91	25,615	25,40
10-04-2023	921.331	1,05%	24,62	24,62	25,485	24,98
06-04-2023	569.892	-0,72%	24,95	24,41	25,02	24,72
05-04-2023	1.101.608	-0,88%	24,90	24,30	24,94	24,90
04-04-2023	831.975	-0,55%	25,29	24,905	25,74	25,12
03-04-2023	792.799	-1,52%	25,60	25,165	25,785	25,26
31-03-2023	1.017.594	0,47%	25,74	25,535	25,97	25,65
30-03-2023	903.706	-0,75%	25,35	25,33	25,65	25,09
29-03-2023	684.787	1,77%	25,15	24,87	25,29	25,28
28-03-2023	686.369	-0,96%	24,96	24,70	25,28	24,84
27-03-2023	865.984	0,56%	25,31	24,985	25,35	25,08
24-03-2023	689.290	-1,38%	25,13	24,67	25,24	24,94
23-03-2023	1.047.610	-2,43%	25,94	24,725	26,03	25,29
22-03-2023	712.096	-0,77%	26,12	25,91	26,49	25,92
21-03-2023	733.294	1,99%	26,26	25,99	26,52	26,12
20-03-2023	664.885	0,47%	25,65	24,999	25,945	25,61
17-03-2023	3.225.349	-2,60%	26,13	25,13	26,13	25,49
16-03-2023	894.741	2,99%	25,04	24,635	26,185	26,17
15-03-2023	1.078.001	2,96%	24,04	24,00	25,465	25,41
14-03-2023	923.445	1,69%	24,95	24,52	25,33	24,68
13-03-2023	1.350.662	-2,84%	24,53	23,71	24,71	24,27
10-03-2023	986.947	-2,57%	25,64	24,79	25,71	24,98
09-03-2023	842.721	-2,51%	26,48	25,625	26,58	25,64
08-03-2023	965.641	0,23%	26,38	25,94	26,46	26,30
07-03-2023	945.525	0,04%	26,42	26,04	26,645	26,24
06-03-2023	972.386	-2,56%	26,86	26,015	26,96	26,23
03-03-2023	699.248	-0,77%	27,21	26,905	27,295	26,92
02-03-2023	656.832	2,03%	26,65	26,445	27,245	27,13
01-03-2023	790.146	1,88%	26,12	25,91	26,72	26,59
28-02-2023	1.066.997	-0,12%	26,23	25,995	26,545	26,10
27-02-2023	1.487.620	-2,59%	27,28	26,345	27,325	26,37
24-02-2023	1.581.585	-2,31%	27,40	26,58	27,61	27,07
23-02-2023	1.473.507	-1,88%	28,45	27,19	28,45	27,71
22-02-2023	1.520.544	0,50%	28,00	27,27	28,25	28,24
21-02-2023	2.407.611	2,15%	27,18	27,05	28,29	28,10
20-02-2023	1.378.608	2,19%	27,02	26,85	27,62	27,51
17-02-2023	1.378.608	2,19%	27,02	26,85	27,62	27,51
16-02-2023	2.386.983	8,16%	25,50	25,29	27,935	26,92
15-02-2023	836.385	1,14%	24,32	24,32	24,935	24,89
14-02-2023	1.022.910	0,20%	24,53	24,11	24,695	24,61
13-02-2023	695.226	1,53%	24,21	24,1525	24,5875	24,56
10-02-2023	665.514	-0,98%	24,29	24,115	24,42	24,19
09-02-2023	774.396	-1,01%	24,80	24,41	25,05	24,43
08-02-2023	675.598	-2,34%	25,14	24,575	25,14	24,68
07-02-2023	709.954	0,84%	24,90	24,75	25,295	25,27
06-02-2023	696.218	0,81%	24,80	24,615	25,07	25,06
03-02-2023	734.324	0,36%	24,44	24,44	25,26	24,86
02-02-2023	1.005.096	2,10%	24,51	24,40	25,605	24,77
01-02-2023	958.229	0,04%	24,26	23,30	24,46	24,26
31-01-2023	778.071	2,54%	23,76	23,595	24,28	24,25
30-01-2023	805.917	0,17%	23,51	23,27	23,825	23,65
27-01-2023	655.867	0,00%	23,67	23,40	23,75	23,61
26-01-2023	756.836	0,85%	23,50	23,32	23,695	23,61
25-01-2023	1.081.113	0,04%	22,60	21,71	23,44	23,41
24-01-2023	828.851	-3,15%	24,26	23,04	24,26	23,40
23-01-2023	656.293	1,47%	23,95	23,80	24,28	24,16
20-01-2023	950.678	2,50%	23,40	23,11	23,99	23,81
19-01-2023	639.055	-1,78%	23,56	23,09	23,67	23,23
18-01-2023	892.370	-0,34%	23,93	23,32	24,13	23,65
17-01-2023	1.011.313	-0,84%	23,55	22,9873	23,765	23,73
16-01-2023	755.754	0,97%	23,49	23,42	23,94	23,93
13-01-2023	755.754	0,97%	23,49	23,42	23,94	23,93
12-01-2023	2.249.741	1,07%	23,75	23,55	24,23	23,70
11-01-2023	1.632.604	1,25%	23,19	23,19	23,96	23,45
10-01-2023	1.046.206	4,89%	21,95	21,86	23,17	23,16
09-01-2023	849.895	1,89%	21,76	21,60	22,46	22,08
06-01-2023	1.201.294	7,37%	20,80	20,7295	21,93	22,14
05-01-2023	1.155.540	-1,62%	20,80	20,36	20,93	20,62
04-01-2023	1.267.155	2,64%	20,64	20,45	20,98	20,96
03-01-2023	748.761	1,49%	20,35	19,98	20,63	20,42
02-01-2023	764.470	-1,52%	20,33	19,965	20,34	20,12
30-12-2022	764.470	-1,52%	20,33	19,965	20,34	20,12