Bloomin Brands Inc (BLMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	565.509	1,04%	20,32	20,235	20,64	20,43
28-12-2022	741.434	-1,46%	20,60	20,015	20,695	20,22
27-12-2022	975.411	-2,10%	20,98	20,38	21,17	20,52
23-12-2022	154.325	0,48%	20,84	20,60	20,89	20,86
22-12-2022	1.091.241	2,12%	20,21	20,00	20,76	20,76
21-12-2022	790.459	-1,31%	20,74	20,26	20,955	20,33
20-12-2022	611.963	-0,48%	20,63	20,4534	20,82	20,60
19-12-2022	1.007.712	-1,57%	21,16	20,53	21,16	20,70
16-12-2022	2.322.877	-1,18%	21,02	20,505	21,04	21,03
15-12-2022	1.043.803	-0,42%	21,09	20,945	21,46	21,28
14-12-2022	778.273	-0,33%	21,44	21,025	21,67	21,37
13-12-2022	1.716.661	-1,43%	22,09	21,22	22,49	21,44
12-12-2022	910.450	1,02%	21,48	21,09	21,80	21,75
09-12-2022	744.818	0,33%	21,44	20,83	21,74	21,53
08-12-2022	784.598	3,67%	20,86	20,80	21,59	21,46
07-12-2022	735.180	0,73%	20,46	20,39	20,885	20,70
06-12-2022	2.769.508	-0,68%	20,59	20,11	20,72	20,55
05-12-2022	3.362.071	-2,59%	21,46	20,385	21,05	20,69
02-12-2022	4.231.936	-3,50%	21,46	20,76	21,55	21,24
01-12-2022	3.210.315	-2,27%	21,81	21,91	22,86	22,01
30-11-2022	5.656.573	2,88%	21,81	21,46	22,975	22,52
29-11-2022	4.618.677	-2,71%	22,69	21,54	22,46	21,89
28-11-2022	3.054.405	-1,40%	22,69	22,35	23,07	22,49
25-11-2022	1.981.409	0,31%	22,64	22,48	22,98	22,81
24-11-2022	2.013.743	-1,94%	22,91	22,555	23,11	22,74
23-11-2022	2.013.743	-1,94%	22,91	22,555	23,11	22,74
22-11-2022	2.684.903	2,16%	22,91	22,5116	23,28	23,19
21-11-2022	4.210.881	-2,95%	23,28	22,67	23,42	22,70
18-11-2022	5.656.828	-0,17%	23,90	23,235	24,04	23,39
17-11-2022	2.235.782	-0,93%	24,89	23,26	23,66	23,43
16-11-2022	2.830.539	1,37%	24,89	22,97	23,67	23,65
15-11-2022	5.361.111	-4,87%	24,89	23,24	25,14	23,325
14-11-2022	1.254.084	-0,12%	24,29	23,66	24,80	24,52
11-11-2022	729.232	0,62%	24,33	24,27	25,015	24,55
10-11-2022	978.093	3,32%	22,97	23,56	24,46	23,68
09-11-2022	517.092	-1,23%	22,97	22,75	23,15	22,915
08-11-2022	505.859	1,31%	23,15	22,87	23,35	23,20
07-11-2022	409.677	-1,29%	22,96	22,79	23,46	23,03
04-11-2022	533.739	1,57%	22,96	22,88	23,63	23,33
03-11-2022	564.410	-1,03%	22,96	22,54	23,21	22,97
02-11-2022	1.532.044	-1,94%	23,54	23,17	24,26	23,21
01-11-2022	711.640	-1,42%	24,38	23,48	24,50	23,67
31-10-2022	1.139.613	2,34%	23,61	23,50	24,54	24,01
28-10-2022	1.658.405	3,99%	21,13	22,2718	24,0199	23,45
27-10-2022	1.161.132	2,92%	21,13	22,10	22,78	22,55
26-10-2022	965.792	-0,59%	21,13	21,885	22,91	21,91
25-10-2022	1.036.157	3,91%	21,13	21,09	22,10	22,04
24-10-2022	624.362	0,38%	21,13	20,78	21,77	21,21
21-10-2022	840.887	-0,19%	21,13	20,99	21,595	21,13
20-10-2022	618.880	-1,83%	21,27	21,08	21,92	21,165
19-10-2022	691.399	0,70%	21,27	21,24	21,86	21,56
18-10-2022	721.193	3,06%	20,55	21,08	21,537	21,405
17-10-2022	617.810	3,18%	20,55	20,41	20,85	20,77
14-10-2022	560.305	-0,89%	19,36	20,03	20,775	20,13
13-10-2022	536.341	2,94%	19,36	19,08	20,47	20,31
12-10-2022	590.847	0,66%	19,17	19,175	19,95	19,73
11-10-2022	998.908	1,77%	19,17	18,75	19,715	19,60
10-10-2022	447.477	-0,52%	19,42	18,905	19,54	19,26
07-10-2022	444.764	-1,63%	19,43	18,98	19,465	19,36
06-10-2022	339.574	-1,11%	19,88	19,64	20,37	19,67
05-10-2022	581.699	1,48%	19,46	19,175	20,01	19,89
04-10-2022	494.595	6,29%	18,98	18,98	19,6214	19,60
03-10-2022	930.626	0,60%	18,33	17,98	18,67	18,439
30-09-2022	915.279	-1,61%	18,78	18,06	18,77	18,33
29-09-2022	602.016	-2,87%	18,78	18,095	18,8789	18,64
28-09-2022	632.983	3,56%	18,70	18,53	19,34	19,19
27-09-2022	611.471	1,93%	18,88	18,39	19,20	18,53
26-09-2022	674.212	-1,30%	18,88	18,13	18,94	18,18
23-09-2022	860.286	-4,16%	18,88	18,02	19,13	18,42
22-09-2022	947.909	-4,66%	19,96	19,08	20,07	19,22
21-09-2022	541.006	-0,89%	20,38	20,14	20,89	20,16
20-09-2022	590.772	-0,78%	20,28	19,89	20,35	20,34
19-09-2022	797.954	-0,39%	20,24	20,225	21,08	20,50
16-09-2022	1.089.244	-0,58%	20,38	19,925	20,72	20,58
15-09-2022	526.798	-0,05%	20,50	20,43	21,20	20,70
14-09-2022	495.343	1,02%	20,63	20,245	20,82	20,71
13-09-2022	561.185	-3,30%	20,53	20,445	20,87	20,50
12-09-2022	508.774	0,86%	21,25	20,97	21,55	21,20
09-09-2022	466.948	-1,55%	20,89	20,865	21,22	20,38
08-09-2022	513.146	1,52%	20,15	20,08	20,73	20,75
07-09-2022	1.037.009	6,29%	19,15	19,14	20,565	20,44
06-09-2022	859.891	-4,09%	20,50	19,085	20,35	19,23
05-09-2022	426.478	-0,64%	20,50	19,92	20,48	20,05
02-09-2022	426.478	-0,64%	20,50	19,92	20,48	20,05
01-09-2022	784.723	-0,20%	20,05	19,69	20,20	20,18
31-08-2022	532.305	-1,51%	20,71	20,10	20,72	20,22
30-08-2022	1.100.198	-1,25%	20,89	20,42	21,12	20,53
29-08-2022	672.221	-2,76%	21,27	20,72	21,145	20,79
26-08-2022	1.253.438	-2,82%	21,95	21,37	22,07	21,38
25-08-2022	570.655	1,01%	21,90	21,80	22,22	22,00
24-08-2022	654.870	0,81%	21,35	21,24	21,88	21,765
23-08-2022	812.023	1,36%	21,44	21,44	22,13	21,59
22-08-2022	985.435	-2,70%	21,34	21,21	21,54	21,30
19-08-2022	883.204	-4,70%	22,54	21,79	22,75	21,89
18-08-2022	572.647	-0,04%	22,94	22,795	23,09	22,97
17-08-2022	916.816	-1,96%	23,16	22,76	23,36	22,98
16-08-2022	603.788	0,32%	23,18	22,94	23,63	23,435
15-08-2022	2.568.026	0,00%	23,37	23,23	23,79	23,36
12-08-2022	682.382	0,65%	23,37	23,14	23,55	23,36
11-08-2022	1.787.794	0,04%	23,33	23,09	23,60	23,21