CheeseCake Factory Inc / The (CAKE)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-5,53%
|
39,00
|
38,41
|
39,155
|
38,44
|
17/05/2024 |
1.897.068 |
-5,53%
|
39,00
|
38,41
|
39,155
|
38,44
|
16/05/2024 |
740.111 |
-0,78%
|
41,00
|
40,15
|
41,14
|
40,69
|
15/05/2024 |
1.274.801 |
2,47%
|
40,76
|
40,14
|
41,25
|
41,01
|
14/05/2024 |
1.402.854 |
2,27%
|
39,50
|
39,50
|
40,73
|
40,02
|
13/05/2024 |
1.078.852 |
3,93%
|
37,88
|
37,84
|
39,25
|
39,13
|
10/05/2024 |
1.990.959 |
4,41%
|
36,92
|
36,86
|
37,775
|
37,65
|
09/05/2024 |
2.395.635 |
6,15%
|
36,50
|
35,50
|
37,89
|
36,06
|
08/05/2024 |
948.398 |
-0,15%
|
33,82
|
33,75
|
34,26
|
33,97
|
07/05/2024 |
727.713 |
-1,76%
|
34,55
|
33,88
|
34,80
|
34,02
|
06/05/2024 |
909.838 |
2,85%
|
34,02
|
34,02
|
34,92
|
34,63
|
03/05/2024 |
562.725 |
0,60%
|
34,13
|
33,4819
|
34,70
|
33,67
|
02/05/2024 |
376.759 |
-1,04%
|
34,64
|
33,44
|
34,52
|
33,47
|
01/05/2024 |
469.413 |
-2,03%
|
34,64
|
33,68
|
34,52
|
33,82
|
30/04/2024 |
402.790 |
-0,66%
|
34,64
|
34,28
|
34,95
|
34,52
|
29/04/2024 |
431.249 |
-1,71%
|
34,64
|
34,59
|
35,67
|
34,75
|
26/04/2024 |
518.293 |
1,36%
|
34,64
|
34,825
|
35,465
|
35,355
|
25/04/2024 |
885.697 |
-1,19%
|
34,64
|
34,77
|
35,30
|
34,88
|
24/04/2024 |
484.644 |
-0,51%
|
34,64
|
34,96
|
35,53
|
35,30
|
23/04/2024 |
530.047 |
3,41%
|
34,64
|
34,60
|
35,63
|
35,48
|
22/04/2024 |
452.855 |
0,91%
|
33,60
|
33,79
|
34,36
|
34,31
|
19/04/2024 |
389.758 |
0,56%
|
33,60
|
33,60
|
34,10
|
34,00
|
18/04/2024 |
391.935 |
0,99%
|
33,80
|
33,465
|
34,165
|
33,81
|
17/04/2024 |
491.078 |
-2,19%
|
33,80
|
33,20
|
34,60
|
33,48
|
16/04/2024 |
723.971 |
1,81%
|
33,80
|
33,0775
|
34,285
|
34,23
|
15/04/2024 |
336.478 |
0,51%
|
33,80
|
33,39
|
34,02
|
33,62
|
12/04/2024 |
666.499 |
-1,15%
|
33,80
|
33,05
|
34,19
|
33,45
|
11/04/2024 |
563.343 |
-1,74%
|
34,57
|
33,51
|
34,57
|
33,84
|
10/04/2024 |
772.965 |
0,06%
|
33,91
|
33,76
|
34,52
|
34,44
|
09/04/2024 |
501.882 |
-0,23%
|
34,24
|
34,24
|
34,7239
|
34,42
|
08/04/2024 |
570.770 |
0,61%
|
34,24
|
34,235
|
34,935
|
34,50
|
05/04/2024 |
735.367 |
-1,72%
|
34,69
|
34,12
|
35,03
|
34,29
|
04/04/2024 |
846.631 |
-5,86%
|
37,24
|
34,8302
|
37,38
|
34,89
|
03/04/2024 |
956.612 |
0,35%
|
36,97
|
36,77
|
37,65
|
37,06
|
02/04/2024 |
896.429 |
0,90%
|
36,48
|
36,14
|
37,08
|
36,93
|
01/04/2024 |
448.690 |
1,25%
|
36,48
|
36,44
|
36,97
|
36,60
|
28/03/2024 |
426.198 |
-0,61%
|
36,48
|
36,12
|
36,61
|
36,15
|
27/03/2024 |
544.598 |
5,18%
|
34,94
|
34,94
|
36,40
|
36,37
|
26/03/2024 |
545.697 |
0,38%
|
34,51
|
34,465
|
34,95
|
34,58
|
25/03/2024 |
524.749 |
-0,66%
|
34,86
|
34,39
|
35,23
|
34,45
|
22/03/2024 |
722.024 |
-1,53%
|
35,44
|
34,61
|
35,44
|
34,68
|
21/03/2024 |
680.551 |
-3,40%
|
36,02
|
35,05
|
35,9794
|
35,23
|
20/03/2024 |
427.532 |
0,91%
|
36,02
|
35,955
|
36,72
|
36,47
|
19/03/2024 |
349.624 |
1,37%
|
36,16
|
35,27
|
36,16
|
36,14
|
18/03/2024 |
473.676 |
-0,31%
|
36,16
|
35,315
|
35,86
|
35,65
|
15/03/2024 |
684.395 |
-0,56%
|
36,16
|
35,645
|
36,265
|
35,76
|
14/03/2024 |
285.947 |
-1,91%
|
36,16
|
35,69
|
36,605
|
35,96
|
13/03/2024 |
443.060 |
1,38%
|
36,16
|
36,15
|
37,26
|
36,66
|
12/03/2024 |
429.737 |
-0,41%
|
36,30
|
35,97
|
36,65
|
36,16
|
11/03/2024 |
529.151 |
-1,63%
|
37,01
|
35,595
|
36,63
|
36,31
|
08/03/2024 |
875.685 |
0,55%
|
37,01
|
36,605
|
37,49
|
36,91
|
07/03/2024 |
391.154 |
-0,70%
|
37,01
|
36,395
|
37,04
|
36,71
|
06/03/2024 |
718.547 |
3,12%
|
35,90
|
35,605
|
37,00
|
36,97
|
05/03/2024 |
566.487 |
2,63%
|
35,37
|
34,65
|
36,10
|
35,85
|
04/03/2024 |
582.354 |
-0,59%
|
35,37
|
35,05
|
36,235
|
35,20
|
01/03/2024 |
491.442 |
0,09%
|
35,51
|
34,89
|
35,75
|
35,41
|
29/02/2024 |
555.804 |
0,45%
|
35,13
|
34,925
|
35,95
|
35,38
|
28/02/2024 |
364.898 |
-0,73%
|
35,13
|
35,10
|
35,78
|
35,22
|
27/02/2024 |
550.732 |
-0,51%
|
35,87
|
35,12
|
36,15
|
35,48
|
26/02/2024 |
535.345 |
-0,53%
|
35,87
|
35,65
|
36,35
|
35,66
|
23/02/2024 |
867.585 |
1,47%
|
35,33
|
34,94
|
35,875
|
35,85
|
22/02/2024 |
1.392.273 |
3,21%
|
34,54
|
34,55
|
36,265
|
35,33
|
21/02/2024 |
1.101.679 |
-1,53%
|
34,54
|
33,92
|
35,09
|
34,23
|
20/02/2024 |
835.268 |
-0,49%
|
34,80
|
34,62
|
35,37
|
34,76
|
19/02/2024 |
598.367 |
0,06%
|
34,69
|
34,32
|
35,60
|
34,93
|
16/02/2024 |
598.367 |
0,06%
|
34,69
|
34,32
|
35,60
|
34,93
|
15/02/2024 |
722.441 |
3,28%
|
33,84
|
34,08
|
34,99
|
34,91
|
14/02/2024 |
441.646 |
-1,11%
|
34,54
|
33,625
|
34,54
|
33,80
|
13/02/2024 |
444.392 |
-2,82%
|
35,20
|
33,79
|
34,6599
|
34,18
|
12/02/2024 |
446.593 |
0,17%
|
35,20
|
35,16
|
35,80
|
35,17
|
09/02/2024 |
479.508 |
-1,49%
|
34,44
|
34,68
|
35,50
|
35,11
|
08/02/2024 |
699.291 |
4,21%
|
34,29
|
34,185
|
35,75
|
35,64
|
07/02/2024 |
530.590 |
0,32%
|
34,29
|
33,72
|
34,45
|
34,20
|
06/02/2024 |
587.548 |
-0,29%
|
34,32
|
33,93
|
34,87
|
34,09
|
05/02/2024 |
608.094 |
-3,47%
|
34,91
|
34,125
|
34,91
|
34,19
|
02/02/2024 |
390.499 |
-0,90%
|
35,24
|
34,69
|
35,73
|
35,42
|
01/02/2024 |
557.508 |
3,99%
|
34,64
|
34,81
|
35,77
|
35,74
|
31/01/2024 |
640.697 |
-0,52%
|
34,64
|
34,312
|
35,31
|
34,37
|
30/01/2024 |
418.569 |
-0,86%
|
33,64
|
34,20
|
34,80
|
34,55
|
29/01/2024 |
448.365 |
3,84%
|
33,64
|
33,59
|
34,87
|
34,85
|
26/01/2024 |
444.112 |
-0,18%
|
33,80
|
33,41
|
33,97
|
33,56
|
25/01/2024 |
319.155 |
0,78%
|
33,80
|
33,12
|
33,83
|
33,62
|
24/01/2024 |
383.966 |
-1,16%
|
34,16
|
33,26
|
34,16
|
33,36
|
23/01/2024 |
695.386 |
-0,91%
|
33,46
|
33,46
|
34,2308
|
33,75
|
22/01/2024 |
729.732 |
4,16%
|
33,13
|
32,76
|
34,16
|
34,06
|
19/01/2024 |
410.505 |
0,12%
|
32,39
|
32,3001
|
32,82
|
32,70
|
18/01/2024 |
459.727 |
1,62%
|
32,39
|
31,875
|
32,66
|
32,66
|
17/01/2024 |
433.164 |
0,09%
|
31,56
|
31,24
|
32,17
|
32,14
|
16/01/2024 |
804.855 |
-0,86%
|
32,03
|
31,375
|
32,28
|
32,11
|
15/01/2024 |
874.344 |
-2,09%
|
33,20
|
32,29
|
33,20
|
32,39
|
12/01/2024 |
874.344 |
-2,09%
|
33,20
|
32,29
|
33,20
|
32,39
|
11/01/2024 |
461.425 |
-3,36%
|
34,25
|
32,88
|
34,31
|
33,08
|
10/01/2024 |
399.733 |
0,41%
|
34,21
|
33,90
|
34,4354
|
34,23
|
09/01/2024 |
361.806 |
-0,84%
|
33,48
|
33,935
|
34,35
|
34,09
|
08/01/2024 |
462.993 |
3,08%
|
33,48
|
33,5389
|
34,50
|
34,46
|
05/01/2024 |
733.151 |
0,00%
|
33,33
|
33,16
|
34,225
|
33,43
|
04/01/2024 |
537.030 |
0,72%
|
33,17
|
32,66
|
33,72
|
33,43
|
03/01/2024 |
538.453 |
-3,41%
|
35,24
|
33,15
|
35,415
|
33,19
|
02/01/2024 |
782.997 |
-1,86%
|
35,24
|
34,22
|
35,415
|
34,36
|
29/12/2023 |
493.386 |
-0,88%
|
35,24
|
34,73
|
35,49
|
35,011
|