CheeseCake Factory Inc / The (CAKE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1 108 253 |
-3,62%
|
112,52
|
107,10
|
112,52
|
108,37
|
| 22/10/2026 |
736 888 |
-1,71%
|
113,00
|
110,51
|
115,16
|
112,44
|
| 21/10/2026 |
805 751 |
-1,67%
|
116,41
|
112,50
|
116,99
|
114,39
|
| 20/10/2026 |
537 816 |
0,20%
|
116,12
|
115,65
|
117,79
|
116,43
|
| 19/10/2026 |
493 531 |
1,10%
|
114,00
|
113,96
|
116,29
|
116,18
|
| 16/10/2026 |
770 263 |
-1,39%
|
117,35
|
113,7314
|
118,6349
|
114,92
|
| 15/10/2026 |
959 293 |
3,30%
|
113,99
|
113,72
|
117,45
|
116,59
|
| 14/10/2026 |
757 375 |
0,53%
|
112,00
|
109,7715
|
113,00
|
112,85
|
| 13/10/2026 |
888 908 |
3,09%
|
109,00
|
108,00
|
113,745
|
112,37
|
| 12/10/2026 |
944 418 |
0,69%
|
108,54
|
107,8815
|
110,1264
|
109,00
|
| 09/10/2026 |
656 004 |
1,44%
|
107,30
|
105,56
|
109,23
|
108,45
|
| 08/10/2026 |
586 703 |
-0,08%
|
106,0682
|
105,55
|
108,7265
|
106,91
|
| 07/10/2026 |
493 790 |
-1,15%
|
108,1847
|
106,55
|
108,1847
|
106,99
|
| 06/10/2026 |
1 483 281 |
-0,73%
|
109,98
|
107,00
|
110,00
|
108,23
|
| 05/10/2026 |
428 364 |
-0,57%
|
108,18
|
107,18
|
111,00
|
109,03
|
| 02/10/2026 |
460 021 |
1,58%
|
106,00
|
106,00
|
109,87
|
109,65
|
| 01/10/2026 |
560 273 |
2,58%
|
104,7084
|
104,57
|
108,40
|
107,95
|
| 30/09/2026 |
498 845 |
-1,97%
|
107,99
|
104,05
|
107,99
|
105,24
|
| 29/09/2026 |
1 507 919 |
2,08%
|
105,09
|
105,09
|
107,59
|
107,35
|
| 28/09/2026 |
535 525 |
0,69%
|
103,74
|
103,74
|
107,1495
|
105,16
|
| 25/09/2026 |
565 778 |
-0,52%
|
105,542
|
102,345
|
105,99
|
104,49
|
| 24/09/2026 |
667 573 |
0,56%
|
104,00
|
103,32
|
105,80
|
105,05
|
| 23/09/2026 |
1 305 389 |
1,33%
|
102,50
|
101,50
|
106,04
|
104,41
|
| 22/09/2026 |
1 344 132 |
3,59%
|
100,47
|
100,35
|
104,6043
|
103,04
|
| 21/09/2026 |
638 411 |
3,19%
|
97,40
|
96,25
|
100,04
|
99,47
|
| 18/09/2026 |
588 489 |
0,54%
|
95,95
|
94,58
|
96,53
|
96,51
|
| 17/09/2026 |
508 980 |
-1,22%
|
97,72
|
95,79
|
98,26
|
95,87
|
| 16/09/2026 |
750 029 |
0,18%
|
95,527
|
95,527
|
98,40
|
97,02
|
| 15/09/2026 |
1 451 146 |
-8,23%
|
105,81
|
95,62
|
105,81
|
96,73
|
| 14/09/2026 |
505 814 |
2,42%
|
102,093
|
102,093
|
105,80
|
105,17
|
| 11/09/2026 |
683 859 |
1,52%
|
102,66
|
99,54
|
105,32
|
102,70
|
| 10/09/2026 |
873 558 |
-2,37%
|
103,71
|
100,37
|
104,475
|
101,16
|
| 09/09/2026 |
1 006 566 |
-3,36%
|
106,55
|
103,30
|
106,55
|
103,61
|
| 08/09/2026 |
797 821 |
-0,35%
|
107,47
|
106,56
|
109,46
|
107,21
|
| 04/09/2026 |
749 343 |
0,44%
|
107,55
|
106,00
|
109,88
|
107,58
|
| 03/09/2026 |
544 299 |
-1,40%
|
108,20
|
106,54
|
109,26
|
107,18
|
| 02/09/2026 |
758 660 |
0,23%
|
110,58
|
108,15
|
110,58
|
108,57
|
| 01/09/2026 |
825 565 |
-0,79%
|
108,08
|
106,36
|
109,50
|
108,36
|
| 31/08/2026 |
1 888 544 |
-2,40%
|
111,51
|
107,63
|
113,7999
|
109,49
|
| 28/08/2026 |
474 981 |
1,84%
|
111,80
|
110,31
|
113,35
|
112,07
|
| 27/08/2026 |
771 702 |
-4,56%
|
114,01
|
110,03
|
115,745
|
110,09
|
| 26/08/2026 |
770 523 |
1,66%
|
113,58
|
113,455
|
115,78
|
115,35
|
| 25/08/2026 |
1 641 696 |
-0,98%
|
115,00
|
112,2701
|
115,00
|
113,485
|
| 24/08/2026 |
907 087 |
1,08%
|
112,00
|
111,21
|
115,30
|
114,61
|
| 21/08/2026 |
1 160 640 |
6,38%
|
107,48
|
106,53
|
113,6399
|
113,33
|
| 20/08/2026 |
1 047 263 |
0,59%
|
106,95
|
102,42
|
106,95
|
106,53
|
| 19/08/2026 |
674 055 |
-0,47%
|
107,58
|
105,76
|
110,185
|
105,82
|
| 18/08/2026 |
1 083 511 |
-2,34%
|
108,53
|
106,36
|
110,01
|
106,36
|
| 17/08/2026 |
1 562 259 |
-3,80%
|
112,00
|
108,68
|
112,49
|
109,07
|
| 14/08/2026 |
818 033 |
1,35%
|
113,50
|
110,88
|
113,73
|
113,38
|
| 13/08/2026 |
1 275 857 |
-4,61%
|
117,29
|
111,41
|
118,46
|
111,88
|
| 12/08/2026 |
1 433 998 |
3,87%
|
113,00
|
111,6701
|
117,97
|
117,29
|
| 11/08/2026 |
1 801 766 |
1,93%
|
111,23
|
110,52
|
113,82
|
113,06
|
| 10/08/2026 |
1 294 959 |
3,90%
|
106,25
|
106,16
|
111,655
|
110,89
|
| 07/08/2026 |
756 694 |
-0,27%
|
107,50
|
105,855
|
107,71
|
107,05
|
| 06/08/2026 |
1 455 189 |
1,85%
|
105,29
|
103,77
|
107,865
|
107,31
|
| 05/08/2026 |
585 072 |
-0,41%
|
105,76
|
105,135
|
107,9515
|
105,31
|
| 04/08/2026 |
911 099 |
0,83%
|
103,75
|
103,75
|
106,44
|
105,83
|
| 03/08/2026 |
1 100 695 |
3,42%
|
102,2424
|
101,5101
|
105,18
|
104,89
|
| 31/07/2026 |
981 108 |
-0,01%
|
101,50
|
101,08
|
103,33
|
101,42
|
| 30/07/2026 |
1 478 476 |
0,23%
|
100,49
|
98,34
|
102,64
|
101,31
|
| 29/07/2026 |
3 655 122 |
13,40%
|
92,22
|
92,00
|
101,81
|
101,14
|
| 28/07/2026 |
924 747 |
2,20%
|
88,00
|
86,28
|
89,22
|
89,01
|
| 27/07/2026 |
970 591 |
2,74%
|
84,73
|
84,73
|
87,41
|
87,03
|
| 24/07/2026 |
926 794 |
0,31%
|
83,49
|
82,92
|
85,40
|
84,72
|
| 23/07/2026 |
921 622 |
-1,39%
|
86,00
|
83,81
|
86,00
|
84,46
|
| 22/07/2026 |
1 246 497 |
-1,61%
|
88,07
|
85,00
|
89,00
|
85,68
|
| 21/07/2026 |
829 716 |
1,14%
|
87,00
|
85,2675
|
87,68
|
87,07
|
| 20/07/2026 |
957 222 |
0,34%
|
86,13
|
85,60
|
87,90
|
86,11
|
| 17/07/2026 |
1 084 781 |
2,98%
|
83,29
|
78,6873
|
86,66
|
85,77
|
| 16/07/2026 |
708 954 |
3,90%
|
81,10
|
80,40
|
83,5899
|
83,31
|
| 15/07/2026 |
944 551 |
-0,21%
|
80,70
|
79,585
|
82,44
|
80,27
|
| 14/07/2026 |
647 167 |
-1,84%
|
82,00
|
80,28
|
82,615
|
80,44
|
| 13/07/2026 |
1 272 267 |
-0,98%
|
82,8632
|
80,79
|
84,49
|
81,95
|
| 10/07/2026 |
1 552 400 |
5,53%
|
78,45
|
78,45
|
84,16
|
82,76
|
| 09/07/2026 |
739 087 |
2,34%
|
77,50
|
76,57
|
78,71
|
78,42
|
| 08/07/2026 |
1 004 171 |
-1,53%
|
76,7967
|
75,59
|
77,795
|
76,63
|
| 07/07/2026 |
582 300 |
1,00%
|
76,67
|
76,14
|
78,29
|
77,74
|
| 06/07/2026 |
804 912 |
-2,89%
|
79,875
|
76,46
|
79,875
|
76,89
|
| 02/07/2026 |
863 853 |
-0,55%
|
80,5516
|
77,432
|
80,635
|
79,18
|
| 01/07/2026 |
698 530 |
0,19%
|
79,058
|
79,058
|
80,93
|
79,64
|
| 30/06/2026 |
702 777 |
0,23%
|
79,34
|
78,25
|
80,05
|
79,54
|
| 29/06/2026 |
635 507 |
-1,19%
|
81,10
|
78,00
|
81,10
|
79,36
|
| 26/06/2026 |
645 017 |
1,62%
|
78,11
|
77,92
|
80,89
|
80,38
|
| 25/06/2026 |
615 842 |
0,96%
|
73,75
|
73,75
|
79,6975
|
79,05
|
| 24/06/2026 |
643 926 |
1,51%
|
78,88
|
76,47
|
78,88
|
78,17
|
| 23/06/2026 |
715 060 |
0,20%
|
74,4776
|
74,47
|
77,56
|
77,05
|
| 18/06/2026 |
877 936 |
2,21%
|
76,6113
|
75,52
|
78,87
|
76,91
|
| 17/06/2026 |
809 295 |
3,04%
|
73,27
|
72,7501
|
77,0199
|
75,52
|
| 16/06/2026 |
1 125 731 |
-0,80%
|
71,50
|
71,50
|
74,605
|
73,27
|
| 15/06/2026 |
1 427 927 |
-2,09%
|
74,42
|
72,71
|
75,28
|
73,75
|
| 12/06/2026 |
1 335 433 |
0,40%
|
75,00
|
74,19
|
76,515
|
75,28
|
| 11/06/2026 |
1 522 577 |
6,16%
|
69,50
|
69,50
|
75,08
|
74,98
|
| 10/06/2026 |
901 426 |
3,92%
|
68,21
|
68,21
|
71,235
|
70,62
|
| 09/06/2026 |
1 138 643 |
1,13%
|
67,50
|
66,735
|
69,05
|
67,94
|
| 08/06/2026 |
960 752 |
1,65%
|
65,5087
|
65,4302
|
68,11
|
67,22
|
| 05/06/2026 |
793 778 |
3,59%
|
63,85
|
63,85
|
67,05
|
66,13
|
| 04/06/2026 |
516 175 |
-1,57%
|
64,65
|
63,10
|
65,585
|
63,84
|
| 03/06/2026 |
396 040 |
0,54%
|
64,0161
|
63,965
|
65,70
|
64,88
|
| 02/06/2026 |
716 134 |
-2,05%
|
64,51
|
63,55
|
65,135
|
64,49
|
