CheeseCake Factory Inc / The (CAKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	539.910	-2,30%	35,87	35,27	36,165	35,32
27/12/2023	432.199	0,64%	35,99	35,985	36,27	36,15
26/12/2023	662.728	0,53%	35,80	35,52	36,05	35,92
22/12/2023	426.738	0,65%	35,53	35,24	35,80	35,73
21/12/2023	556.685	2,31%	35,18	35,04	36,42	35,50
20/12/2023	581.929	-1,39%	35,18	34,69	35,93	34,70
19/12/2023	594.222	3,11%	34,13	34,53	35,18	35,19
18/12/2023	412.772	0,15%	34,13	33,53	34,66	34,13
15/12/2023	1.328.804	-0,82%	34,43	33,57	34,515	34,08
14/12/2023	912.139	2,78%	33,86	33,71	34,45	34,36
13/12/2023	541.176	1,86%	32,92	32,26	33,43	33,43
12/12/2023	516.463	-1,59%	33,33	32,69	33,25	32,82
11/12/2023	463.598	0,24%	33,68	32,93	33,91	33,35
08/12/2023	491.730	-1,60%	33,68	33,16	33,91	33,27
07/12/2023	445.286	1,81%	33,34	33,02	33,7975	33,81
06/12/2023	523.223	2,98%	32,58	32,58	33,58	33,21
05/12/2023	441.214	-2,30%	32,94	32,23	33,15	32,25
04/12/2023	683.072	0,37%	31,81	32,855	33,97	33,01
01/12/2023	865.730	4,91%	31,81	30,96	33,05	32,89
30/11/2023	627.287	-1,63%	31,81	31,21	31,87	31,35
29/11/2023	645.379	-1,12%	32,46	31,669	32,73	31,87
28/11/2023	387.010	-0,77%	32,51	32,02	32,52	32,23
27/11/2023	492.837	-0,09%	32,58	32,00	32,51	32,48
24/11/2023	190.573	0,31%	32,58	32,21	32,69	32,74
23/11/2023	438.938	0,47%	32,54	32,31	33,16	32,35
22/11/2023	437.781	1,37%	32,54	32,31	33,16	32,64
21/11/2023	445.949	-1,62%	32,53	32,12	32,71	32,20
20/11/2023	435.813	0,49%	32,59	32,43	32,96	32,73
17/11/2023	463.232	1,28%	32,60	32,36	32,97	32,57
16/11/2023	471.140	-2,81%	32,56	31,98	33,45	32,16
15/11/2023	583.770	1,60%	32,56	32,55	33,45	33,09
14/11/2023	813.701	4,66%	31,97	31,51	33,03	32,57
13/11/2023	647.136	2,08%	30,68	30,46	31,46	31,39
10/11/2023	595.001	0,33%	30,67	30,29	30,80	30,75
09/11/2023	562.193	0,96%	30,72	30,33	30,88	30,65
08/11/2023	426.713	-1,27%	31,08	30,04	30,91	30,36
07/11/2023	674.688	-0,20%	31,08	30,345	31,08	30,75
06/11/2023	819.609	-0,90%	31,20	30,68	31,575	30,81
03/11/2023	834.196	2,81%	30,73	29,27	32,01	31,09
02/11/2023	1.455.795	-2,01%	29,73	29,27	30,9394	30,24
01/11/2023	1.367.673	-0,68%	31,27	29,985	31,25	30,86
31/10/2023	612.091	1,57%	30,20	30,375	31,25	31,08
30/10/2023	738.567	2,24%	30,20	29,65	30,94	30,60
27/10/2023	296.843	-0,40%	30,12	29,78	30,69	29,95
26/10/2023	565.440	-1,15%	30,42	29,60	30,42	30,07
25/10/2023	362.655	0,20%	30,16	29,888	30,44	30,42
24/10/2023	468.549	-0,16%	30,77	30,21	30,98	30,36
23/10/2023	478.101	-1,30%	30,38	30,38	31,01	30,41
20/10/2023	457.678	-0,68%	30,72	30,58	31,16	30,81
19/10/2023	665.896	0,26%	30,79	30,72	31,985	31,02
18/10/2023	586.089	-1,47%	30,79	30,07	31,23	30,94
17/10/2023	795.864	4,42%	30,07	30,07	31,48	31,40
16/10/2023	578.894	3,73%	29,33	29,19	30,16	30,07
13/10/2023	537.737	-0,03%	30,41	28,67	29,32	28,99
12/10/2023	828.887	-4,54%	30,13	28,785	30,73	29,00
11/10/2023	480.822	-0,13%	30,13	30,10	30,74	30,38
10/10/2023	617.568	2,84%	29,75	29,72	30,69	30,42
09/10/2023	568.764	1,20%	29,50	28,785	29,675	29,58