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 > >>
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
02/12/2025	653.537	1,01%	47,60	46,98	48,155	47,86
01/12/2025	567.978	-0,59%	47,48	46,58	47,85	47,38
28/11/2025	335.494	0,34%	47,90	47,3863	47,91	47,66
26/11/2025	964.609	1,57%	47,10	46,86	47,955	47,74
25/11/2025	1.523.734	4,44%	45,39	45,00	47,20	47,00
24/11/2025	626.284	-0,88%	45,69	44,82	45,69	45,00
21/11/2025	864.784	5,22%	43,58	43,20	45,575	45,40
20/11/2025	611.448	-2,18%	44,66	43,07	44,70	43,14
19/11/2025	438.122	-2,09%	45,19	44,03	45,42	44,04
18/11/2025	732.529	1,47%	44,50	44,00	45,24	44,98
17/11/2025	768.937	-1,42%	45,10	43,975	45,25	44,35
14/11/2025	768.513	-2,07%	45,47	44,90	46,00	44,94
13/11/2025	707.099	-0,26%	46,20	45,63	47,075	45,89
12/11/2025	1.095.945	0,31%	46,10	45,97	46,99	46,01
11/11/2025	764.551	-0,20%	46,05	45,531	46,3063	45,87
10/11/2025	937.134	-2,59%	47,70	45,93	48,16	45,96
07/11/2025	697.634	1,03%	46,84	46,70	47,85	47,18
06/11/2025	870.700	-2,64%	48,19	46,86	48,42	46,94
05/11/2025	674.791	0,90%	47,96	47,58	48,86	48,20
04/11/2025	951.921	0,51%	46,84	46,84	48,58	47,75
03/11/2025	1.298.373	-4,69%	50,48	47,39	50,48	47,48
31/10/2025	1.020.451	1,39%	49,44	49,01	50,60	49,80
30/10/2025	1.586.285	-2,54%	50,70	48,76	50,73	49,11
29/10/2025	3.343.897	-7,34%	54,35	49,88	54,54	50,39
28/10/2025	2.333.922	-0,47%	56,68	54,215	56,69	54,33
27/10/2025	1.484.840	-0,43%	57,47	55,79	57,47	55,91
24/10/2025	1.147.121	0,41%	56,65	55,895	57,56	56,15
23/10/2025	1.030.645	-1,32%	56,72	55,2101	56,89	55,92
22/10/2025	1.407.778	2,29%	54,895	54,74	56,775	56,67
21/10/2025	749.196	1,84%	54,233	54,233	55,775	55,40
20/10/2025	725.629	0,80%	54,50	53,93	54,69	54,40
17/10/2025	461.669	-0,55%	54,39	53,61	54,635	53,97
16/10/2025	492.470	-0,26%	54,88	54,03	54,995	54,27
15/10/2025	574.843	-0,17%	55,20	54,22	55,28	54,42
14/10/2025	599.072	1,37%	52,89	52,88	55,16	54,50
13/10/2025	1.118.501	3,25%	52,76	52,56	53,795	53,77
10/10/2025	662.114	-3,08%	53,89	51,795	53,97	52,08
09/10/2025	487.529	0,60%	53,60	53,35	54,50	53,66
08/10/2025	644.688	-1,24%	54,40	53,09	54,40	53,34
07/10/2025	924.475	-0,64%	54,40	53,20	54,6099	54,02
06/10/2025	1.110.600	-2,04%	55,86	54,18	55,86	54,37
03/10/2025	988.657	0,60%	55,60	54,425	55,60	55,50
02/10/2025	874.591	0,92%	55,00	54,0649	55,68	55,17
01/10/2025	901.103	0,06%	54,49	53,925	55,16	54,67
30/09/2025	815.167	-1,65%	55,50	53,82	55,825	54,64
29/09/2025	795.455	1,36%	55,18	54,7754	55,79	55,50
26/09/2025	721.129	0,83%	54,37	53,75	55,04	54,75
25/09/2025	684.904	-1,14%	54,69	53,875	54,87	54,30
24/09/2025	886.874	0,92%	54,84	54,25	55,43	54,93
23/09/2025	889.897	1,02%	54,17	53,60	54,46	54,44
22/09/2025	861.280	-1,27%	54,45	53,68	54,57	53,89
19/09/2025	1.108.403	-0,92%	55,29	54,32	55,87	54,58
18/09/2025	926.130	1,31%	54,05	53,38	55,30	55,12
17/09/2025	1.046.348	-0,57%	54,97	53,905	55,26	54,40
16/09/2025	1.621.560	-2,87%	56,72	53,82	56,72	54,67
15/09/2025	1.077.723	-0,38%	56,85	56,09	57,04	56,30