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 > >>
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
12/09/2025	972.153	-2,89%	58,21	56,27	58,49	56,53
11/09/2025	1.084.553	-0,78%	58,61	57,64	59,23	58,21
10/09/2025	729.511	-0,69%	59,62	58,03	59,70	58,65
09/09/2025	853.045	-1,66%	60,28	58,35	60,28	59,11
08/09/2025	582.080	-0,84%	60,99	59,81	60,99	60,11
05/09/2025	691.396	-0,74%	61,11	60,33	61,86	60,63
04/09/2025	587.776	-1,01%	61,90	60,695	62,135	61,08
03/09/2025	521.434	1,00%	61,39	60,855	62,423	61,70
02/09/2025	769.739	-0,60%	60,01	60,01	61,30	61,09
29/08/2025	520.769	-0,94%	62,00	61,34	62,28	61,46
28/08/2025	600.821	0,21%	62,37	61,45	62,37	62,04
27/08/2025	808.543	-0,05%	62,24	61,75	62,42	61,91
26/08/2025	710.268	0,54%	61,51	61,51	62,85	61,94
25/08/2025	746.089	-1,76%	62,20	61,48	62,945	61,62
22/08/2025	565.569	0,95%	62,2001	62,20	64,04	62,71
21/08/2025	709.843	0,34%	61,46	60,90	62,135	62,13
20/08/2025	538.249	-0,27%	61,58	61,00	62,35	61,92
19/08/2025	532.303	0,24%	62,20	61,48	63,078	62,08
18/08/2025	933.321	-1,67%	63,33	60,97	63,33	61,94
15/08/2025	769.049	-0,60%	63,685	62,62	64,33	62,99
14/08/2025	766.076	-2,18%	64,50	62,85	64,50	63,37
13/08/2025	1.416.372	3,88%	62,51	61,25	64,86	64,78
12/08/2025	1.160.401	1,70%	61,40	61,20	62,72	62,36
11/08/2025	636.346	0,11%	61,84	60,955	61,84	61,32
08/08/2025	1.090.394	-0,63%	62,04	60,69	62,10	61,54
07/08/2025	1.012.294	0,29%	62,45	60,745	62,45	61,93
06/08/2025	1.091.085	0,20%	61,90	60,70	62,43	61,75
05/08/2025	1.657.971	-1,53%	63,22	61,465	63,50	61,63
04/08/2025	1.993.573	0,31%	63,80	61,35	63,80	62,59
01/08/2025	1.299.989	-2,39%	62,88	61,28	64,06	62,38
31/07/2025	1.657.080	-3,85%	67,00	63,38	67,00	63,91
30/07/2025	2.289.787	5,18%	64,50	64,19	67,63	66,47
29/07/2025	1.757.592	-2,88%	65,77	63,13	66,785	63,18
28/07/2025	994.503	0,17%	66,49	65,1347	66,65	65,89
25/07/2025	877.478	0,46%	68,00	64,32	68,23	65,78
24/07/2025	1.040.526	-4,42%	66,64	65,42	69,70	65,48
23/07/2025	1.885.894	5,55%	64,12	64,105	69,70	68,51
22/07/2025	1.123.496	3,29%	63,24	63,115	66,36	66,01
21/07/2025	869.440	1,96%	62,85	62,85	64,43	63,91
18/07/2025	1.087.286	1,24%	62,74	60,51	63,4934	62,68
17/07/2025	1.238.386	0,95%	63,05	60,51	63,63	61,91
16/07/2025	855.615	-0,10%	64,11	62,0133	64,33	62,36
15/07/2025	897.887	-2,92%	65,04	62,18	65,16	62,42
14/07/2025	901.321	-0,73%	64,105	64,03	65,34	64,30