Bloomin Brands Inc (BLMN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
1.598.995 |
-1,52%
|
8,53
|
8,22
|
9,05
|
8,42
|
| 22/04/2025 |
2.134.255 |
1,79%
|
7,82
|
7,65
|
8,62
|
8,55
|
| 21/04/2025 |
1.991.119 |
5,66%
|
7,80
|
7,65
|
8,415
|
8,40
|
| 17/04/2025 |
1.686.761 |
5,86%
|
7,55
|
7,325
|
7,97
|
7,95
|
| 16/04/2025 |
1.954.281 |
-0,79%
|
7,64
|
7,325
|
7,77
|
7,51
|
| 15/04/2025 |
2.231.134 |
-0,92%
|
7,64
|
7,46
|
7,77
|
7,57
|
| 14/04/2025 |
2.122.540 |
8,37%
|
7,18
|
7,13
|
7,665
|
7,64
|
| 11/04/2025 |
1.631.808 |
1,88%
|
6,95
|
6,80
|
7,169
|
7,05
|
| 10/04/2025 |
2.555.290 |
-4,42%
|
7,04
|
6,715
|
7,16
|
6,92
|
| 09/04/2025 |
2.925.658 |
15,42%
|
6,20
|
6,20
|
7,495
|
7,24
|
| 08/04/2025 |
1.865.813 |
-2,87%
|
6,77
|
6,09
|
6,825
|
6,26
|
| 07/04/2025 |
2.956.171 |
-5,29%
|
6,50
|
6,12
|
7,065
|
6,44
|
| 04/04/2025 |
3.156.966 |
-5,69%
|
6,66
|
6,45
|
6,9789
|
6,80
|
| 03/04/2025 |
1.893.786 |
-7,80%
|
7,37
|
7,08
|
7,44
|
7,21
|
| 02/04/2025 |
2.060.508 |
1,69%
|
7,54
|
7,44
|
7,84
|
7,82
|
| 01/04/2025 |
2.548.507 |
7,11%
|
7,14
|
7,08
|
7,73
|
7,69
|
| 31/03/2025 |
2.722.091 |
-3,51%
|
7,24
|
7,155
|
7,385
|
7,17
|
| 28/03/2025 |
1.844.507 |
-7,95%
|
8,03
|
7,365
|
8,10
|
7,41
|
| 27/03/2025 |
1.198.946 |
1,58%
|
8,19
|
7,84
|
8,34
|
8,05
|
| 26/03/2025 |
1.723.616 |
-2,94%
|
8,19
|
7,82
|
8,315
|
7,93
|
| 25/03/2025 |
1.987.547 |
-3,08%
|
8,48
|
8,10
|
8,50
|
8,17
|
| 24/03/2025 |
1.762.562 |
8,36%
|
7,87
|
7,85
|
8,46
|
8,43
|
| 21/03/2025 |
1.581.227 |
-3,83%
|
7,87
|
7,72
|
8,00
|
7,78
|
| 20/03/2025 |
1.728.072 |
1,89%
|
7,87
|
7,85
|
8,2245
|
8,09
|
| 19/03/2025 |
2.313.787 |
0,76%
|
7,84
|
7,75
|
8,00
|
7,94
|
| 18/03/2025 |
1.754.150 |
-3,61%
|
8,05
|
7,75
|
8,20
|
7,88
|
| 17/03/2025 |
2.244.990 |
-4,33%
|
8,55
|
8,18
|
8,63
|
8,18
|
| 14/03/2025 |
1.558.965 |
4,33%
|
8,29
|
8,135
|
8,615
|
8,55
|
| 13/03/2025 |
2.188.323 |
-11,16%
|
9,23
|
8,20
|
9,23
|
8,20
|
| 12/03/2025 |
2.354.070 |
6,09%
|
8,75
|
8,65
|
9,34
|
9,23
|
| 11/03/2025 |
3.176.498 |
-5,44%
|
9,23
|
8,55
|
9,23
|
8,70
|
| 10/03/2025 |
2.101.399 |
6,49%
|
8,73
|
8,72
|
9,51
|
9,20
|
| 07/03/2025 |
2.507.330 |
2,69%
|
8,58
|
8,775
|
9,275
|
8,79
|
| 06/03/2025 |
1.488.015 |
-1,04%
|
8,58
|
8,41
|
8,76
|
8,56
|
| 05/03/2025 |
2.652.014 |
4,98%
|
8,23
|
8,23
|
8,80
|
8,65
|
| 04/03/2025 |
3.471.369 |
-2,31%
|
8,23
|
8,00
|
8,518
|
8,24
|
| 03/03/2025 |
3.136.710 |
-7,36%
|
9,40
|
8,43
|
9,42
|
8,435
|
| 28/02/2025 |
3.138.527 |
-6,39%
|
12,30
|
9,165
|
9,95
|
9,38
|
| 27/02/2025 |
2.935.093 |
1,21%
|
12,30
|
9,81
|
10,15
|
10,02
|
| 26/02/2025 |
5.123.253 |
-16,85%
|
12,30
|
9,57
|
11,6499
|
9,90
|
| 25/02/2025 |
2.142.947 |
2,06%
|
12,30
|
11,615
|
12,07
|
11,90
|
| 24/02/2025 |
1.085.262 |
-1,52%
|
12,30
|
11,65
|
12,00
|
11,66
|
