CheeseCake Factory Inc / The (CAKE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
