Bloomin Brands Inc (BLMN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/02/2025 |
1.187.650 |
-1,42%
|
12,30
|
11,74
|
12,24
|
11,84
|
| 20/02/2025 |
1.146.240 |
-1,56%
|
12,30
|
11,87
|
12,47
|
12,01
|
| 19/02/2025 |
1.725.889 |
0,16%
|
12,09
|
11,82
|
12,3374
|
12,20
|
| 18/02/2025 |
2.465.769 |
9,73%
|
11,12
|
11,04
|
12,245
|
12,18
|
| 17/02/2025 |
0 |
-0,98%
|
11,28
|
10,85
|
11,285
|
11,10
|
| 14/02/2025 |
1.450.583 |
-0,98%
|
11,28
|
10,85
|
11,285
|
11,10
|
| 13/02/2025 |
1.620.594 |
-3,03%
|
11,82
|
10,875
|
11,875
|
11,21
|
| 12/02/2025 |
1.289.181 |
-3,91%
|
11,82
|
11,345
|
11,875
|
11,56
|
| 11/02/2025 |
1.058.942 |
1,69%
|
12,51
|
11,675
|
12,05
|
12,03
|
| 10/02/2025 |
1.255.292 |
-2,87%
|
12,51
|
11,77
|
12,355
|
11,83
|
| 07/02/2025 |
1.162.108 |
-2,25%
|
12,51
|
12,13
|
12,49
|
12,18
|
| 06/02/2025 |
685.781 |
-0,32%
|
12,83
|
12,36
|
12,68
|
12,46
|
| 05/02/2025 |
725.657 |
-0,95%
|
12,83
|
12,32
|
12,576
|
12,50
|
| 04/02/2025 |
722.287 |
0,48%
|
12,83
|
12,29
|
12,70
|
12,62
|
| 03/02/2025 |
1.382.350 |
0,00%
|
12,83
|
12,0101
|
12,91
|
12,56
|
| 31/01/2025 |
1.273.441 |
-2,56%
|
12,83
|
12,40
|
12,97
|
12,56
|
| 30/01/2025 |
864.013 |
1,50%
|
12,77
|
12,625
|
12,948
|
12,89
|
| 29/01/2025 |
1.122.633 |
2,01%
|
12,62
|
12,46
|
12,905
|
12,70
|
| 28/01/2025 |
833.972 |
-1,19%
|
12,62
|
12,35
|
12,695
|
12,45
|
| 27/01/2025 |
1.421.629 |
2,19%
|
12,06
|
12,04
|
12,77
|
12,60
|
| 24/01/2025 |
787.995 |
0,08%
|
12,06
|
12,25
|
12,5883
|
12,33
|
| 23/01/2025 |
1.017.088 |
1,90%
|
12,06
|
11,91
|
12,47
|
12,32
|
| 22/01/2025 |
1.116.780 |
-0,17%
|
12,06
|
11,96
|
12,25
|
12,09
|
| 21/01/2025 |
1.743.104 |
7,26%
|
11,31
|
11,31
|
12,13
|
12,11
|
| 20/01/2025 |
0 |
-1,74%
|
11,64
|
11,15
|
11,71
|
11,29
|
| 17/01/2025 |
1.152.648 |
-1,74%
|
11,64
|
11,15
|
11,71
|
11,29
|
| 16/01/2025 |
1.059.814 |
-2,05%
|
11,64
|
11,24
|
11,64
|
11,49
|
| 15/01/2025 |
1.048.021 |
2,45%
|
11,79
|
11,575
|
11,925
|
11,73
|
| 14/01/2025 |
1.382.626 |
2,05%
|
11,39
|
11,29
|
11,645
|
11,45
|
| 13/01/2025 |
1.185.688 |
-2,01%
|
11,69
|
11,03
|
11,53
|
11,22
|
| 09/01/2025 |
1.365.043 |
-2,95%
|
11,69
|
11,247
|
11,84
|
11,45
|
| 08/01/2025 |
1.338.380 |
-0,42%
|
11,69
|
11,247
|
11,84
|
11,82
|
| 07/01/2025 |
1.199.907 |
-5,94%
|
12,18
|
11,86
|
12,80
|
11,87
|
| 06/01/2025 |
2.112.895 |
3,61%
|
12,31
|
12,31
|
12,83
|
12,62
|
| 03/01/2025 |
1.176.018 |
1,84%
|
12,03
|
11,85
|
12,29
|
12,18
|
| 02/01/2025 |
1.858.870 |
-2,05%
|
12,15
|
11,75
|
12,66
|
11,96
|
| 31/12/2024 |
0 |
0,83%
|
12,15
|
12,01
|
12,40
|
12,21
|
| 30/12/2024 |
1.036.320 |
-1,30%
|
12,15
|
11,86
|
12,23
|
12,21
|
| 27/12/2024 |
1.214.427 |
-1,21%
|
12,66
|
12,00
|
12,56
|
12,27
|
| 26/12/2024 |
1.493.371 |
5,52%
|
12,66
|
11,53
|
12,455
|
12,42
|
| 24/12/2024 |
0 |
2,71%
|
12,66
|
11,27
|
11,78
|
11,77
|
| 23/12/2024 |
1.448.755 |
-4,10%
|
12,66
|
11,24
|
11,84
|
11,46
|
| 20/12/2024 |
694.326 |
0,34%
|
12,66
|
11,795
|
12,15
|
11,95
|
| 19/12/2024 |
1.777.379 |
-0,42%
|
12,66
|
11,80
|
12,285
|
11,92
|
| 18/12/2024 |
0 |
-5,00%
|
12,66
|
11,92
|
12,71
|
11,97
|
| 17/12/2024 |
1.143.710 |
-2,78%
|
12,91
|
12,45
|
13,085
|
12,60
|
| 16/12/2024 |
1.535.274 |
5,62%
|
12,25
|
12,2064
|
13,06
|
12,96
|
| 13/12/2024 |
1.017.097 |
-1,45%
|
12,68
|
12,07
|
12,535
|
12,27
|
| 12/12/2024 |
1.043.462 |
-2,12%
|
12,68
|
12,36
|
12,785
|
12,45
|
| 11/12/2024 |
1.499.368 |
-3,42%
|
13,06
|
12,62
|
13,25
|
12,72
|
| 10/12/2024 |
1.616.365 |
3,54%
|
13,06
|
12,4193
|
13,24
|
13,17
|
| 09/12/2024 |
1.223.999 |
-1,32%
|
13,06
|
12,675
|
13,22
|
12,72
|
| 06/12/2024 |
895.069 |
0,31%
|
13,06
|
12,72
|
13,12
|
12,89
|
| 05/12/2024 |
1.246.205 |
-0,54%
|
13,25
|
12,56
|
12,93
|
12,85
|
| 04/12/2024 |
1.176.297 |
-0,62%
|
13,25
|
12,87
|
13,1699
|
12,92
|
| 03/12/2024 |
921.281 |
-2,62%
|
13,25
|
12,89
|
13,27
|
13,00
|
| 02/12/2024 |
1.376.307 |
-4,23%
|
14,20
|
13,245
|
14,20
|
13,35
|
| 29/11/2024 |
841.261 |
-3,30%
|
14,44
|
13,78
|
14,475
|
13,94
|
| 28/11/2024 |
1.072.837 |
1,89%
|
14,00
|
13,865
|
14,425
|
14,25
|
| 27/11/2024 |
1.056.728 |
3,71%
|
13,45
|
13,45
|
14,425
|
14,25
|
| 26/11/2024 |
1.391.619 |
-2,97%
|
13,13
|
13,12
|
14,29
|
13,74
|
| 25/11/2024 |
2.083.128 |
9,36%
|
13,14
|
13,07
|
14,29
|
14,16
|
| 22/11/2024 |
1.315.809 |
3,13%
|
12,83
|
12,62
|
13,205
|
12,95
|
| 21/11/2024 |
1.555.071 |
1,59%
|
12,47
|
12,255
|
13,16
|
12,79
|
| 20/11/2024 |
1.002.420 |
0,24%
|
12,48
|
12,255
|
12,71
|
12,59
|
| 19/11/2024 |
1.054.932 |
-0,87%
|
13,31
|
12,39
|
13,30
|
12,56
|
| 18/11/2024 |
1.437.335 |
-4,02%
|
13,37
|
12,58
|
13,38
|
12,67
|
| 15/11/2024 |
1.685.733 |
-1,71%
|
13,58
|
13,07
|
13,90
|
13,20
|
| 14/11/2024 |
997.614 |
-0,89%
|
13,34
|
13,11
|
13,89
|
13,43
|
| 13/11/2024 |
1.827.300 |
1,50%
|
13,71
|
13,11
|
13,81
|
13,55
|
| 12/11/2024 |
2.577.957 |
-3,45%
|
15,01
|
13,235
|
15,15
|
13,35
|
| 11/11/2024 |
2.661.338 |
-9,64%
|
15,90
|
13,63
|
15,90
|
13,755
|
| 08/11/2024 |
3.112.891 |
-9,71%
|
15,00
|
14,72
|
17,18
|
15,15
|
| 07/11/2024 |
1.764.549 |
-1,24%
|
16,37
|
16,36
|
17,57
|
16,78
|
| 06/11/2024 |
3.082.833 |
8,01%
|
15,31
|
15,31
|
17,57
|
16,99
|
| 05/11/2024 |
1.840.589 |
%
|
15,31
|
15,31
|
15,925
|
15,73
|
| 04/11/2024 |
1.139.277 |
%
|
16,28
|
15,30
|
16,38
|
15,46
|
| 01/11/2024 |
1.288.849 |
%
|
16,77
|
16,20
|
16,81
|
16,25
|
| 31/10/2024 |
957.445 |
%
|
17,17
|
16,49
|
17,37
|
16,59
|
| 30/10/2024 |
933.383 |
%
|
16,74
|
16,74
|
17,26
|
17,02
|
| 29/10/2024 |
703.417 |
%
|
16,20
|
16,51
|
16,9429
|
16,71
|
| 28/10/2024 |
819.293 |
%
|
16,20
|
16,13
|
16,78
|
16,71
|
| 25/10/2024 |
728.298 |
%
|
16,18
|
15,615
|
16,04
|
16,01
|
| 24/10/2024 |
688.682 |
%
|
15,82
|
15,615
|
16,14
|
16,01
|
| 23/10/2024 |
702.000 |
%
|
15,82
|
15,84
|
16,455
|
16,31
|
| 22/10/2024 |
1.094.489 |
%
|
17,01
|
16,34
|
17,02
|
16,27
|
| 21/10/2024 |
1.084.251 |
%
|
16,37
|
16,34
|
17,02
|
16,45
|
| 18/10/2024 |
1.538.392 |
%
|
16,37
|
16,25
|
16,955
|
16,85
|
| 17/10/2024 |
1.534.835 |
%
|
16,37
|
16,37
|
16,955
|
16,84
|
| 16/10/2024 |
2.452.900 |
%
|
15,92
|
15,905
|
16,555
|
16,32
|
| 15/10/2024 |
763.544 |
%
|
15,32
|
15,32
|
16,175
|
15,78
|
| 14/10/2024 |
596.890 |
%
|
15,81
|
15,40
|
15,81
|
15,45
|
| 11/10/2024 |
724.710 |
%
|
15,40
|
15,285
|
15,905
|
15,88
|
| 10/10/2024 |
818.670 |
%
|
15,40
|
15,14
|
15,59
|
15,51
|
| 09/10/2024 |
976.318 |
%
|
15,65
|
15,22
|
15,73
|
15,73
|
| 08/10/2024 |
967.736 |
%
|
15,65
|
15,22
|
15,73
|
15,44
|
| 04/10/2024 |
601.596 |
%
|
16,30
|
16,10
|
16,58
|
16,52
|
| 03/10/2024 |
476.619 |
%
|
16,33
|
15,865
|
16,10
|
15,95
|
| 02/10/2024 |
639.876 |
%
|
16,33
|
16,09
|
16,40
|
16,19
|
| 01/10/2024 |
859.689 |
%
|
16,46
|
16,36
|
16,945
|
16,50
|
