BiG | O banco que entende os seus valores.

CheeseCake Factory Inc / The (CAKE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	917.927	0,27%	62,43	61,355	63,19	62,68
27/04/2026	103.503	2,04%	61,22	61,22	63,145	62,51
24/04/2026	466.220	-0,26%	63,08	60,70	63,08	61,72
23/04/2026	688.252	-2,20%	63,55	61,735	64,00	61,88
22/04/2026	1.061.843	2,31%	62,20	62,17	63,80	63,27
21/04/2026	858.401	-0,48%	62,2005	61,42	63,23	61,84
20/04/2026	665.514	-0,86%	62,23	61,28	62,775	62,14
17/04/2026	716.143	4,05%	60,80	60,63	63,88	62,68
16/04/2026	570.515	-2,00%	60,80	59,725	61,35	60,24
15/04/2026	692.726	0,34%	61,40	60,67	62,22	61,47
14/04/2026	866.697	4,01%	59,63	58,73	61,625	61,26
13/04/2026	709.810	-0,42%	58,78	57,39	59,26	58,90
10/04/2026	506.281	0,65%	59,3162	58,2926	59,66	59,15
09/04/2026	367.616	2,12%	57,15	56,79	59,18	58,77
08/04/2026	587.648	3,17%	57,52	57,15	59,00	57,55
07/04/2026	520.408	-2,24%	56,6711	55,74	57,455	55,78
06/04/2026	551.410	3,31%	55,39	55,02	57,09	57,06
02/04/2026	683.790	-0,13%	54,89	53,81	56,09	55,23
01/04/2026	797.094	1,01%	54,51	54,155	55,66	55,30
31/03/2026	618.666	0,70%	55,43	53,73	55,75	54,75
30/03/2026	640.287	0,56%	54,8632	53,59	55,387	54,37
27/03/2026	855.249	-2,33%	54,58	52,82	55,5593	54,07
26/03/2026	453.161	-1,71%	55,88	55,225	56,63	55,33
25/03/2026	711.149	-1,18%	55,809	55,465	57,86	56,32
24/03/2026	662.370	0,83%	56,51	55,68	57,41	56,99
23/03/2026	696.135	-1,10%	58,8349	56,325	59,18	56,52
20/03/2026	608.981	-0,09%	57,24	56,925	58,21	57,15
19/03/2026	1.343.806	1,71%	55,00	55,00	58,08	57,21
18/03/2026	856.303	-3,20%	57,82	55,90	57,82	56,25
17/03/2026	1.187.341	-1,91%	59,95	57,845	59,99	58,08
16/03/2026	1.154.666	2,85%	57,96	57,75	59,59	59,21
13/03/2026	974.827	1,71%	56,8315	56,8315	58,885	57,57
12/03/2026	1.215.480	-6,63%	60,87	56,50	60,87	56,60
11/03/2026	966.559	-3,04%	63,3338	60,53	63,3338	60,62
10/03/2026	796.987	-0,75%	62,36	61,9601	63,25	62,52
09/03/2026	760.833	2,10%	60,57	59,27	63,11	62,99
06/03/2026	799.353	-1,98%	62,37	60,32	62,37	61,71
05/03/2026	895.943	-1,64%	63,97	62,81	64,75	62,99
04/03/2026	824.711	1,27%	63,54	62,1357	64,16	64,04
03/03/2026	938.020	0,94%	62,00	60,0822	63,61	63,24
02/03/2026	863.861	-2,86%	64,78	62,57	64,78	62,95
27/02/2026	579.758	-0,45%	63,1341	63,035	65,03	64,78
26/02/2026	807.707	-1,30%	64,217	64,217	66,50	65,08
25/02/2026	950.794	2,49%	64,28	63,8285	66,25	65,94
24/02/2026	906.286	0,61%	63,46	62,67	64,71	64,34
23/02/2026	1.343.055	0,65%	63,00	61,46	64,20	63,95
20/02/2026	1.356.695	1,79%	62,01	60,53	63,69	63,54
19/02/2026	1.920.549	-2,58%	61,25	61,0001	64,84	62,42
18/02/2026	2.102.605	2,41%	63,0089	61,817	65,55	64,07
17/02/2026	2.197.495	6,63%	58,50	58,50	63,00	62,56
13/02/2026	769.255	-0,03%	59,29	58,35	59,55	58,67
12/02/2026	832.362	-4,68%	62,20	58,52	62,53	58,69
11/02/2026	962.891	1,57%	60,85	60,35	61,63	61,57
10/02/2026	1.195.825	-4,60%	63,05	60,52	63,86	60,57
09/02/2026	716.336	0,38%	63,26	62,59	64,24	63,49
06/02/2026	693.470	0,74%	62,205	62,00	63,99	63,25
05/02/2026	842.916	-0,36%	60,74	60,41	62,9799	62,82
04/02/2026	1.058.920	3,34%	60,19	59,65	62,15	61,82
03/02/2026	702.537	2,08%	59,00	58,32	60,10	59,82
02/02/2026	611.125	1,10%	57,40	57,40	58,62	58,60
30/01/2026	751.157	-0,93%	57,92	56,29	58,52	57,96
29/01/2026	722.509	1,08%	56,75	56,75	58,745	58,505
28/01/2026	634.222	1,40%	57,08	56,9325	59,03	57,88
27/01/2026	711.550	-0,51%	57,03	56,525	57,66	57,08
26/01/2026	707.895	-2,58%	59,255	56,98	59,42	57,37
23/01/2026	486.360	-0,03%	59,32	58,38	59,33	58,88
22/01/2026	700.921	-1,55%	60,05	58,51	61,575	58,90
21/01/2026	977.538	3,75%	57,00	56,66	60,01	59,83
20/01/2026	1.108.104	-2,77%	58,50	57,33	59,535	57,67
16/01/2026	1.088.401	-2,37%	60,76	59,23	61,00	59,31
15/01/2026	1.105.515	0,98%	59,36	59,36	61,75	60,75
14/01/2026	748.728	0,69%	59,99	59,01	60,40	60,16
13/01/2026	1.008.654	-0,28%	59,48	59,21	60,30	59,75
12/01/2026	1.359.528	4,01%	57,77	57,00	59,95	59,92
09/01/2026	890.585	1,09%	57,5024	56,14	57,785	57,61
08/01/2026	925.604	2,41%	55,99	55,05	57,68	56,99
07/01/2026	1.257.325	-1,56%	56,50	55,2801	56,7899	55,65
06/01/2026	1.504.500	3,40%	55,00	54,50	56,68	56,53
05/01/2026	1.028.617	3,52%	52,98	52,7715	55,12	54,67
02/01/2026	747.305	4,62%	50,5582	50,515	52,91	52,81
31/12/2025	651.663	0,94%	50,01	49,65	50,775	50,48
30/12/2025	839.462	-1,46%	50,78	49,92	51,01	50,48
29/12/2025	727.044	-3,43%	52,20	50,48	52,215	50,75
26/12/2025	646.689	1,74%	51,70	51,4674	52,58	52,55
24/12/2025	273.358	1,19%	51,09	50,92	54,30	51,65
23/12/2025	773.993	-2,18%	52,34	50,715	52,34	51,09
22/12/2025	611.755	0,40%	52,54	51,78	52,57	52,23
19/12/2025	1.621.211	0,70%	51,6888	50,90	52,77	52,02
18/12/2025	1.262.970	2,79%	50,78	50,14	52,06	51,66
17/12/2025	761.534	2,26%	49,50	48,70	51,00	50,26
16/12/2025	625.101	-2,20%	50,0071	48,8505	50,3899	49,15
15/12/2025	592.149	0,79%	50,25	49,265	50,29	50,255
12/12/2025	830.046	1,84%	48,90	48,80	50,62	49,86
11/12/2025	605.813	0,13%	48,99	48,62	49,73	48,96
10/12/2025	549.673	3,00%	47,25	47,17	49,11	48,895
09/12/2025	520.518	1,39%	47,14	46,80	47,69	47,47
08/12/2025	715.735	-0,34%	47,0997	46,4662	47,60	46,82
05/12/2025	664.308	-1,67%	47,9534	46,90	47,99	46,98
04/12/2025	655.496	-1,28%	48,45	47,42	48,52	47,78
03/12/2025	663.655	0,84%	48,20	47,65	48,89	48,40