CheeseCake Factory Inc / The (CAKE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
1.097.453 |
3,17%
|
47,30
|
47,21
|
50,77
|
50,41
|
| 21/04/2025 |
723.612 |
2,24%
|
47,32
|
45,9495
|
48,94
|
48,86
|
| 17/04/2025 |
719.682 |
2,26%
|
46,64
|
46,02
|
48,26
|
47,87
|
| 16/04/2025 |
675.099 |
-0,45%
|
47,08
|
46,02
|
48,2577
|
46,81
|
| 15/04/2025 |
590.178 |
0,06%
|
47,08
|
46,79
|
48,2577
|
47,02
|
| 14/04/2025 |
749.475 |
1,98%
|
47,04
|
46,04
|
47,97
|
46,99
|
| 11/04/2025 |
900.935 |
1,70%
|
45,14
|
44,18
|
46,26
|
46,08
|
| 10/04/2025 |
1.227.373 |
-7,87%
|
46,68
|
44,71
|
46,895
|
45,31
|
| 09/04/2025 |
1.498.714 |
7,91%
|
43,48
|
43,00
|
49,0199
|
47,76
|
| 08/04/2025 |
948.441 |
-0,54%
|
47,00
|
43,69
|
47,00
|
44,23
|
| 07/04/2025 |
1.489.860 |
-2,80%
|
43,01
|
43,00
|
48,79
|
44,40
|
| 04/04/2025 |
1.535.332 |
-2,37%
|
45,39
|
43,12
|
46,43
|
45,68
|
| 03/04/2025 |
1.000.457 |
-9,33%
|
48,63
|
46,71
|
48,695
|
46,79
|
| 02/04/2025 |
748.550 |
1,55%
|
49,78
|
49,315
|
51,89
|
51,65
|
| 01/04/2025 |
895.635 |
4,52%
|
48,65
|
48,605
|
50,99
|
50,86
|
| 31/03/2025 |
842.301 |
-2,05%
|
48,73
|
47,8075
|
49,185
|
48,66
|
| 28/03/2025 |
700.990 |
-2,76%
|
51,00
|
49,1501
|
51,00
|
49,68
|
| 27/03/2025 |
793.749 |
1,21%
|
50,25
|
50,18
|
51,985
|
51,09
|
| 26/03/2025 |
796.332 |
-0,63%
|
50,69
|
49,95
|
51,23
|
50,48
|
| 25/03/2025 |
653.558 |
-0,78%
|
51,49
|
50,79
|
51,83
|
50,80
|
| 24/03/2025 |
1.097.974 |
5,13%
|
49,43
|
49,084
|
51,37
|
51,20
|
| 21/03/2025 |
741.454 |
0,35%
|
47,64
|
47,25
|
48,87
|
48,70
|
| 20/03/2025 |
939.352 |
0,54%
|
47,64
|
47,64
|
49,44
|
48,53
|
| 19/03/2025 |
952.809 |
3,12%
|
46,59
|
46,59
|
48,755
|
48,27
|
| 18/03/2025 |
820.689 |
-1,01%
|
46,65
|
45,975
|
46,88
|
46,81
|
| 17/03/2025 |
758.078 |
2,34%
|
46,29
|
45,915
|
47,37
|
47,27
|
| 14/03/2025 |
601.846 |
2,94%
|
45,41
|
45,01
|
46,28
|
46,19
|
| 13/03/2025 |
1.170.499 |
-5,89%
|
47,72
|
44,40
|
47,83
|
44,87
|
| 12/03/2025 |
1.273.546 |
1,73%
|
47,50
|
46,42
|
47,82
|
47,68
|
| 11/03/2025 |
1.165.919 |
-4,39%
|
48,92
|
46,85
|
49,87
|
46,87
|
| 10/03/2025 |
1.022.935 |
-0,33%
|
48,83
|
47,87
|
49,52
|
49,00
|
| 07/03/2025 |
1.363.927 |
1,95%
|
49,55
|
48,07
|
49,65
|
49,16
|
| 06/03/2025 |
1.080.200 |
-3,43%
|
49,55
|
48,11
|
49,98
|
48,22
|
| 05/03/2025 |
1.090.121 |
-0,10%
|
50,59
|
49,29
|
50,845
|
49,93
|
| 04/03/2025 |
1.816.421 |
-2,03%
|
50,56
|
48,87
|
51,86
|
49,98
|
| 03/03/2025 |
1.262.403 |
-5,07%
|
54,19
|
50,96
|
55,14
|
51,29
|
| 28/02/2025 |
1.113.710 |
2,97%
|
52,59
|
52,01
|
54,125
|
54,03
|
| 27/02/2025 |
1.272.440 |
-2,20%
|
53,65
|
52,22
|
54,01
|
52,47
|
| 26/02/2025 |
7.398.379 |
-1,40%
|
54,49
|
53,235
|
55,13
|
53,65
|
| 25/02/2025 |
1.394.522 |
-1,20%
|
53,20
|
53,1401
|
55,1228
|
54,41
|
| 24/02/2025 |
902.821 |
0,77%
|
53,71
|
53,465
|
55,26
|
55,07
|
| 21/02/2025 |
1.629.315 |
-0,58%
|
53,71
|
53,74
|
56,5544
|
54,65
|
| 20/02/2025 |
1.823.694 |
1,25%
|
53,71
|
53,0716
|
55,90
|
54,97
|
| 19/02/2025 |
2.225.764 |
-2,67%
|
53,71
|
54,085
|
55,85
|
54,29
|
| 18/02/2025 |
1.593.395 |
4,57%
|
52,63
|
52,163
|
56,12
|
55,78
|
| 17/02/2025 |
0 |
1,58%
|
52,63
|
52,163
|
53,44
|
53,34
|
| 14/02/2025 |
1.117.510 |
1,58%
|
52,63
|
52,163
|
53,44
|
53,34
|
| 13/02/2025 |
754.804 |
2,08%
|
52,50
|
50,7999
|
52,545
|
52,51
|
| 12/02/2025 |
1.171.163 |
-1,04%
|
52,50
|
50,3601
|
51,675
|
51,44
|
| 11/02/2025 |
728.434 |
-1,94%
|
52,50
|
51,51
|
52,80
|
51,98
|
| 10/02/2025 |
962.294 |
-0,56%
|
53,60
|
52,44
|
53,60
|
53,01
|
| 07/02/2025 |
1.024.771 |
-4,07%
|
56,24
|
52,705
|
55,55
|
53,31
|
| 06/02/2025 |
575.415 |
-0,09%
|
56,22
|
55,29
|
56,78
|
55,57
|
| 05/02/2025 |
724.729 |
-1,21%
|
56,22
|
54,91
|
56,385
|
55,62
|
| 04/02/2025 |
995.967 |
-0,72%
|
55,81
|
55,8701
|
57,321
|
56,30
|
| 03/02/2025 |
993.632 |
1,00%
|
55,81
|
54,69
|
57,18
|
56,71
|
| 31/01/2025 |
879.644 |
-0,04%
|
55,81
|
55,30
|
56,55
|
56,15
|
| 30/01/2025 |
1.209.389 |
4,31%
|
54,23
|
54,23
|
56,29
|
56,17
|
| 29/01/2025 |
917.388 |
1,41%
|
53,41
|
53,12
|
54,70
|
53,85
|
| 28/01/2025 |
967.782 |
2,45%
|
51,77
|
51,53
|
53,46
|
53,10
|
| 27/01/2025 |
747.760 |
0,70%
|
51,13
|
50,86
|
52,25
|
51,83
|
| 24/01/2025 |
616.093 |
-0,12%
|
51,85
|
50,485
|
51,75
|
51,47
|
| 23/01/2025 |
705.304 |
1,14%
|
51,85
|
50,26
|
51,64
|
51,53
|
| 22/01/2025 |
1.292.647 |
-1,62%
|
51,85
|
50,78
|
52,90
|
50,95
|
| 21/01/2025 |
1.194.172 |
6,21%
|
49,53
|
49,395
|
51,97
|
51,79
|
| 20/01/2025 |
0 |
1,61%
|
48,48
|
48,35
|
49,17
|
48,76
|
| 17/01/2025 |
714.011 |
1,61%
|
48,48
|
48,35
|
49,17
|
48,76
|
| 16/01/2025 |
858.623 |
-2,00%
|
50,64
|
47,88
|
49,34
|
47,99
|
| 15/01/2025 |
1.005.389 |
-1,35%
|
50,64
|
48,50
|
51,00
|
48,97
|
| 14/01/2025 |
919.222 |
2,20%
|
48,98
|
48,82
|
50,11
|
49,64
|
| 13/01/2025 |
1.207.918 |
-0,66%
|
48,98
|
47,21
|
48,62
|
48,57
|
| 10/01/2025 |
1.476.476 |
-1,69%
|
48,98
|
47,93
|
48,98
|
48,89
|
| 09/01/2025 |
1.058.268 |
-0,73%
|
49,39
|
48,29
|
50,10
|
49,73
|
| 08/01/2025 |
1.055.189 |
-1,43%
|
49,39
|
48,29
|
50,10
|
49,73
|
| 07/01/2025 |
1.189.562 |
0,38%
|
49,39
|
49,825
|
51,8082
|
50,45
|
| 06/01/2025 |
1.077.510 |
1,58%
|
49,39
|
49,265
|
50,50
|
50,26
|
| 03/01/2025 |
845.234 |
2,02%
|
47,96
|
48,04
|
49,59
|
49,48
|
| 02/01/2025 |
575.829 |
2,23%
|
47,96
|
47,835
|
48,99
|
48,50
|
| 31/12/2024 |
0 |
0,15%
|
47,15
|
47,33
|
48,22
|
47,44
|
| 30/12/2024 |
464.073 |
-1,29%
|
47,15
|
46,84
|
47,98
|
47,44
|
| 27/12/2024 |
577.027 |
-1,07%
|
47,89
|
47,49
|
48,3832
|
47,99
|
| 26/12/2024 |
515.132 |
0,92%
|
47,69
|
47,3804
|
48,64
|
48,51
|
| 24/12/2024 |
0 |
1,12%
|
47,80
|
47,5015
|
48,245
|
48,07
|
| 23/12/2024 |
942.739 |
-2,73%
|
48,26
|
47,055
|
48,26
|
47,47
|
| 20/12/2024 |
579.558 |
-0,39%
|
47,87
|
47,855
|
49,07
|
48,37
|
| 19/12/2024 |
766.908 |
2,02%
|
50,42
|
48,13
|
49,75
|
48,53
|
| 18/12/2024 |
0 |
-5,60%
|
50,42
|
47,355
|
50,42
|
47,57
|
| 17/12/2024 |
1.053.755 |
-1,89%
|
50,96
|
49,85
|
51,30
|
50,39
|
| 16/12/2024 |
858.419 |
2,99%
|
50,96
|
50,125
|
51,80
|
51,36
|
| 13/12/2024 |
632.021 |
-0,18%
|
50,96
|
49,34
|
50,38
|
49,87
|
| 12/12/2024 |
634.728 |
-0,22%
|
50,96
|
49,891
|
51,08
|
49,96
|
| 11/12/2024 |
602.296 |
-1,40%
|
50,96
|
50,01
|
51,49
|
50,07
|
| 10/12/2024 |
782.747 |
4,14%
|
50,96
|
48,26
|
51,1717
|
50,78
|
| 09/12/2024 |
725.854 |
-2,32%
|
50,96
|
48,60
|
50,43
|
48,76
|
| 06/12/2024 |
678.350 |
-1,01%
|
50,96
|
49,89
|
51,64
|
49,92
|
| 05/12/2024 |
765.081 |
-1,45%
|
51,95
|
50,225
|
52,10
|
50,43
|
| 04/12/2024 |
696.387 |
2,12%
|
49,55
|
50,00
|
51,23
|
51,17
|
| 03/12/2024 |
732.728 |
1,13%
|
49,55
|
49,665
|
50,61
|
50,11
|
| 02/12/2024 |
983.908 |
-2,15%
|
50,70
|
48,935
|
50,70
|
49,55
|
| 29/11/2024 |
388.573 |
-1,49%
|
50,50
|
49,00
|
50,94
|
50,64
|
