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 > >>
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
11/07/2025	887.929	0,94%	63,19	63,19	65,41	64,77
10/07/2025	697.370	0,05%	63,50	62,52	65,41	64,17
09/07/2025	1.090.660	1,46%	63,75	62,87	64,46	64,14
08/07/2025	1.182.652	-0,49%	65,02	63,11	65,45	63,22
07/07/2025	1.278.826	-3,30%	65,25	63,11	65,45	63,53
04/07/2025	485.822	0,86%	65,16	64,62	65,99	65,70
03/07/2025	485.752	0,77%	63,93	63,475	65,99	65,70
02/07/2025	863.289	2,47%	62,48	62,285	65,60	65,27
01/07/2025	1.216.336	1,66%	62,44	61,33	64,5346	63,70
30/06/2025	1.454.310	0,66%	62,80	61,33	62,80	62,66
27/06/2025	955.841	1,67%	59,78	59,45	62,28	62,25
26/06/2025	741.552	2,46%	59,71	59,155	61,34	61,25
25/06/2025	984.879	0,15%	60,88	59,155	61,205	59,78
24/06/2025	1.201.910	-0,70%	59,15	57,1257	61,205	59,69
23/06/2025	1.086.098	0,20%	59,89	57,1257	60,2625	60,11
20/06/2025	1.261.510	1,82%	59,96	58,33	60,2228	59,99
18/06/2025	1.064.522	-0,14%	58,86	58,3701	60,045	58,92
17/06/2025	1.040.950	-0,24%	57,86	57,62	60,045	59,00
16/06/2025	1.041.223	3,72%	57,02	57,02	59,36	59,14
13/06/2025	1.652.644	-3,01%	56,94	56,44	58,84	57,02
12/06/2025	1.053.365	2,05%	57,77	56,93	58,835	58,79
11/06/2025	903.804	0,49%	58,75	56,88	59,45	57,61
10/06/2025	1.021.234	-2,57%	58,02	56,88	59,99	57,33
09/06/2025	1.046.949	1,78%	58,29	57,81	59,13	58,84
06/06/2025	824.440	1,96%	57,16	56,14	57,88	57,81
05/06/2025	915.249	-0,63%	56,49	56,0435	57,5999	56,70
04/06/2025	1.032.351	1,13%	56,04	55,1381	57,55	57,06
03/06/2025	1.092.178	0,88%	54,93	54,27	56,99	56,42
02/06/2025	916.293	1,38%	55,17	54,27	56,12	55,93
30/05/2025	750.386	-0,83%	55,31	54,43	57,02	55,17
29/05/2025	874.043	0,87%	55,57	54,39	57,02	55,61
28/05/2025	915.463	-0,52%	53,49	53,1479	56,09	55,13
27/05/2025	1.232.341	5,40%	53,89	53,10	56,07	55,42
23/05/2025	754.188	0,44%	52,51	51,21	53,27	52,58
22/05/2025	574.569	-0,32%	53,34	51,65	53,49	52,35
21/05/2025	727.705	-2,09%	54,26	52,49	54,75	52,52
20/05/2025	477.580	-1,65%	55,09	53,545	55,64	53,64
19/05/2025	1.050.235	-2,71%	55,40	54,27	55,64	54,54
16/05/2025	1.066.857	1,87%	54,49	54,14	56,26	56,06
15/05/2025	688.501	1,44%	53,27	52,92	55,035	55,03
14/05/2025	955.498	1,38%	52,66	52,42	54,32	54,25
13/05/2025	1.152.276	2,38%	52,21	51,45	53,95	53,51
12/05/2025	1.131.005	4,79%	52,481	51,45	53,03	52,53
09/05/2025	583.313	0,42%	50,63	49,15	51,02	50,13
08/05/2025	846.965	-0,38%	49,72	49,4425	51,02	49,92
07/05/2025	682.792	1,23%	49,43	48,57	50,69	50,11
06/05/2025	893.782	-1,79%	49,76	48,57	50,955	49,50
05/05/2025	832.450	0,18%	49,95	48,495	50,955	50,40
02/05/2025	1.298.778	4,46%	49,85	47,78	51,85	50,31
01/05/2025	1.892.970	-4,39%	48,44	47,23	51,85	48,16
30/04/2025	2.256.920	1,45%	50,59	47,23	50,86	50,37
29/04/2025	1.498.154	-2,78%	50,35	49,243	51,75	49,65
28/04/2025	927.293	1,83%	50,28	50,07	51,525	51,07
25/04/2025	856.732	-0,65%	50,84	49,385	51,22	50,15
24/04/2025	1.463.065	-1,60%	51,50	49,385	52,27	50,48
23/04/2025	1.378.649	1,77%	49,08	49,08	52,27	51,30