CheeseCake Factory Inc / The (CAKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	687.551	-1,58%	29,50	28,63	29,57	29,23
05-10-2023	502.717	-0,03%	28,77	29,46	30,08	29,70
04-10-2023	556.465	3,92%	28,77	28,77	29,72	29,71
03-10-2023	527.422	-3,41%	30,28	28,58	29,76	28,59
02-10-2023	733.994	-2,31%	30,28	29,49	30,45	29,60
29-09-2023	640.799	0,23%	30,51	30,13	30,75	30,30
28-09-2023	599.145	3,78%	29,17	29,10	30,445	30,23
27-09-2023	458.185	0,69%	28,76	28,98	29,61	29,13
26-09-2023	506.880	0,00%	28,70	28,60	29,16	28,93
25-09-2023	599.065	-0,07%	29,06	28,60	29,10	28,93
22-09-2023	813.424	-0,72%	29,06	28,75	29,145	28,95
21-09-2023	307.571	-1,55%	29,40	29,09	29,64	29,16
20-09-2023	558.581	0,10%	29,75	29,55	30,325	29,62
19-09-2023	445.370	0,58%	29,34	29,26	29,68	29,59
18-09-2023	601.675	-3,48%	30,25	29,42	30,54	29,42
15-09-2023	1.360.557	0,63%	30,25	29,925	30,54	30,48
14-09-2023	681.239	1,27%	30,20	29,51	30,41	30,29
13-09-2023	493.098	-0,99%	30,20	29,88	30,45	29,91
12-09-2023	461.177	0,94%	30,35	29,43	30,42	30,21
11-09-2023	627.653	-0,66%	30,35	29,46	30,46	30,11
08-09-2023	553.778	-1,30%	30,74	30,055	30,79	30,31
07-09-2023	357.322	1,22%	30,36	30,13	30,72	30,71
06-09-2023	506.380	-0,39%	30,38	30,21	30,75	30,34
05-09-2023	724.046	-4,36%	31,68	30,39	31,68	30,46
04-09-2023	281.779	0,00%	32,12	31,78	32,34	31,85
01-09-2023	281.779	0,00%	32,12	31,78	32,34	31,85
31-08-2023	338.971	-1,55%	32,46	31,79	32,65	31,85
30-08-2023	447.615	-0,19%	31,43	32,13	32,63	32,35
29-08-2023	436.546	2,63%	31,43	31,42	32,539	32,41
28-08-2023	454.891	-0,10%	31,63	31,41	31,96	31,58
25-08-2023	520.251	-1,77%	32,20	31,435	32,40	31,61
24-08-2023	512.597	-0,83%	32,31	32,17	32,745	32,18
23-08-2023	545.988	0,56%	32,23	31,95	32,62	32,45
22-08-2023	458.250	1,26%	32,50	31,64	32,39	32,27
21-08-2023	924.127	-1,79%	32,50	31,67	32,9199	31,87
18-08-2023	868.438	-0,25%	33,69	32,31	33,10	32,45
17-08-2023	762.934	-2,98%	33,69	32,31	33,8633	32,53
16-08-2023	739.544	-2,70%	34,31	33,52	34,31	33,53
15-08-2023	796.804	1,71%	33,66	33,61	34,47	34,46
14-08-2023	785.630	-1,47%	34,43	33,885	34,46	34,15
11-08-2023	760.916	-2,17%	35,30	34,255	35,43	34,66
10-08-2023	426.525	-2,37%	35,83	35,425	37,0704	35,43
09-08-2023	482.442	1,23%	35,83	35,81	36,525	36,29
08-08-2023	583.498	-0,78%	35,88	35,39	35,98	35,85
07-08-2023	615.785	-0,66%	36,45	35,90	36,76	36,13
04-08-2023	681.097	0,72%	37,00	35,97	36,935	36,37
03-08-2023	1.543.960	-1,10%	37,00	35,87	38,19	36,11
02-08-2023	1.140.078	1,42%	35,52	35,04	36,575	36,51
01-08-2023	685.504	-2,12%	37,07	35,65	36,73	36,00
31-07-2023	647.189	-0,73%	37,07	36,69	37,43	36,78
28-07-2023	476.888	0,65%	37,55	36,64	37,58	37,05
27-07-2023	469.507	-1,71%	37,55	36,58	37,715	36,81
26-07-2023	513.542	2,35%	36,16	36,16	37,475	37,45
25-07-2023	462.037	-0,97%	36,73	36,12	36,87	36,59
24-07-2023	581.344	0,24%	37,02	36,38	37,54	36,95
21-07-2023	393.096	-0,49%	37,45	36,76	37,45	36,86
20-07-2023	510.216	-0,48%	37,44	36,915	37,55	37,04
19-07-2023	959.023	3,19%	36,22	35,96	37,46	37,22
18-07-2023	1.206.086	2,15%	34,95	34,455	36,20	36,07
17-07-2023	505.908	-1,45%	35,82	35,30	36,20	35,31
14-07-2023	503.243	-2,95%	36,67	35,56	36,83	35,83
13-07-2023	444.913	1,29%	36,72	36,515	37,33	36,92
12-07-2023	414.731	2,50%	36,12	35,635	36,62	36,45
11-07-2023	473.298	0,23%	35,38	35,35	36,065	35,25
10-07-2023	410.714	2,48%	34,49	34,52	35,70	35,17
07-07-2023	300.864	0,79%	33,87	34,10	34,84	34,32
06-07-2023	348.422	-0,21%	33,87	33,40	34,11	34,05
05-07-2023	721.425	-3,48%	35,19	33,90	35,19	34,12
04-07-2023	294.014	3,38%	34,50	34,39	35,58	35,75
03-07-2023	294.012	3,18%	34,50	34,39	35,58	35,68
30-06-2023	361.879	0,55%	34,45	34,37	34,99	34,58
29-06-2023	457.506	3,15%	33,32	33,32	34,44	34,39
28-06-2023	384.123	-0,92%	33,55	32,775	33,55	33,34
27-06-2023	391.199	3,83%	32,67	32,54	33,71	33,65
26-06-2023	644.171	0,19%	32,06	31,86	32,73	32,41
23-06-2023	532.110	-0,89%	32,52	32,17	33,04	32,37
22-06-2023	792.732	-3,60%	33,50	31,71	33,50	32,66
21-06-2023	497.059	-0,12%	33,98	33,54	34,445	33,88
20-06-2023	422.085	0,50%	33,51	33,51	34,08	33,92
19-06-2023	920.044	-0,38%	34,29	33,54	34,31	33,87
16-06-2023	920.044	-0,38%	34,29	33,54	34,31	33,87
15-06-2023	402.160	-0,06%	34,09	33,84	34,57	34,00
14-06-2023	766.254	-0,87%	33,03	33,65	34,52	34,02
13-06-2023	560.428	2,57%	33,03	33,395	34,32	34,32
12-06-2023	671.912	1,92%	33,03	32,78	33,75	33,46
09-06-2023	419.763	-2,20%	33,90	32,73	33,66	32,83
08-06-2023	568.390	-1,61%	33,90	33,17	34,06	33,57
07-06-2023	904.869	3,99%	33,21	33,00	34,34	34,12
06-06-2023	372.134	1,11%	32,23	31,90	32,99	32,81
05-06-2023	302.070	-1,67%	32,82	32,32	32,90	32,45
02-06-2023	525.726	4,80%	31,97	31,80	33,17	33,00
01-06-2023	472.690	0,51%	31,43	31,15	31,80	31,49
31-05-2023	498.230	-1,50%	32,65	32,025	32,905	32,13
30-05-2023	498.230	-1,50%	32,65	32,025	32,905	32,13
29-05-2023	363.263	0,25%	33,54	32,40	32,91	32,62
26-05-2023	363.263	0,25%	33,54	32,40	32,91	32,62
25-05-2023	442.890	-2,63%	33,54	32,16	33,54	32,54
24-05-2023	517.492	1,24%	32,94	32,61	33,57	33,42
23-05-2023	703.523	0,21%	33,15	32,99	34,0825	33,01
22-05-2023	878.937	-3,74%	34,50	33,015	34,66	33,21