CheeseCake Factory Inc / The (CAKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	478.171	-0,56%	38,86	39,83	41,12	39,975
16/07/2024	946.815	4,01%	38,86	37,87	40,22	40,20
15/07/2024	671.045	1,79%	38,29	38,11	38,87	38,65
12/07/2024	458.730	0,58%	37,46	37,97	38,80	37,97
11/07/2024	591.115	2,53%	37,65	36,915	38,17	37,75
10/07/2024	553.511	-1,81%	37,65	36,78	37,58	36,82
09/07/2024	681.070	-1,24%	37,90	37,10	38,085	37,50
08/07/2024	643.426	1,17%	37,90	37,6694	38,74	37,97
05/07/2024	534.536	0,83%	37,22	36,9775	37,6288	37,53
04/07/2024	369.123	0,21%	38,01	37,22	38,01	37,91
03/07/2024	369.120	-0,32%	38,01	37,23	38,01	37,71
02/07/2024	554.070	-1,74%	38,51	37,77	38,575	37,83
01/07/2024	541.501	-2,01%	39,39	38,15	39,40	38,50
28/06/2024	868.886	-1,41%	40,09	38,77	40,09	39,28
27/06/2024	391.949	0,20%	39,98	39,435	39,98	39,84
26/06/2024	467.200	-2,43%	40,38	39,591	40,63	39,76
25/06/2024	427.170	0,87%	40,37	40,35	40,88	40,75
24/06/2024	591.701	0,98%	40,07	39,635	40,437	40,40
21/06/2024	880.527	-0,30%	39,32	39,90	40,435	40,318
20/06/2024	611.512	2,22%	39,32	39,50	40,98	40,44
19/06/2024	624.281	1,13%	39,32	39,45	40,58	41,25
18/06/2024	488.026	-2,97%	39,32	39,45	40,58	39,58
17/06/2024	727.942	3,34%	39,32	39,01	40,85	40,79
14/06/2024	870.522	-2,11%	39,82	39,25	39,95	39,47
13/06/2024	628.939	0,07%	39,89	39,50	40,45	40,32
12/06/2024	832.218	2,96%	39,95	39,695	40,81	40,29
11/06/2024	825.115	3,57%	37,71	37,35	39,28	39,13
10/06/2024	674.006	-2,63%	39,16	37,55	38,4299	37,78
07/06/2024	571.974	-1,15%	39,16	38,53	39,09	38,80
06/06/2024	650.184	-0,71%	39,16	39,00	39,51	39,25
05/06/2024	533.950	1,49%	39,16	38,685	39,95	39,53
04/06/2024	587.365	-0,13%	38,80	38,08	39,0399	38,95
03/06/2024	626.131	1,35%	38,26	38,26	39,12	39,00
31/05/2024	591.659	0,05%	37,84	38,07	38,93	38,48
30/05/2024	661.535	3,25%	37,84	37,56	38,655	38,46
29/05/2024	508.572	-1,74%	38,01	36,98	37,49	37,25
28/05/2024	824.693	1,15%	38,01	37,67	38,79	37,91
27/05/2024	0	1,79%	37,12	36,85	37,53	37,48
24/05/2024	576.191	1,79%	37,12	36,85	37,53	37,48
23/05/2024	590.667	-0,78%	37,38	36,54	37,5699	36,82
22/05/2024	964.298	-1,28%	37,38	36,995	37,5699	37,11
21/05/2024	652.389	-1,85%	38,34	37,58	38,58	37,59
20/05/2024	1.096.348	0,34%	38,34	37,76	38,70	38,57
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