CheeseCake Factory Inc / The (CAKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	662.889	-1,54%	35,45	34,11	35,45	34,50
18-05-2023	996.780	3,73%	33,84	33,79	35,185	35,04
17-05-2023	1.061.449	5,99%	32,17	32,07	34,02	33,78
16-05-2023	666.764	1,30%	31,36	30,96	31,96	31,87
15-05-2023	555.288	0,90%	31,22	30,91	31,66	31,46
12-05-2023	908.064	-1,89%	31,83	30,94	31,92	31,18
11-05-2023	1.907.890	-2,96%	33,95	31,43	35,07	31,78
10-05-2023	1.142.567	-1,53%	33,65	32,15	33,69	32,75
09-05-2023	1.175.673	-0,30%	33,42	32,92	33,74	33,26
08-05-2023	1.073.259	1,74%	33,02	32,96	33,40	33,36
05-05-2023	721.842	0,25%	33,08	32,35	33,36	32,79
04-05-2023	548.659	0,40%	32,53	32,28	33,03	32,71
03-05-2023	539.311	-2,04%	33,32	32,47	33,60	32,58
02-05-2023	540.403	-0,36%	33,76	32,64	33,76	33,26
01-05-2023	493.699	-0,92%	33,65	33,34	34,28	33,38
28-04-2023	780.427	2,03%	33,18	33,02	33,795	33,69
27-04-2023	427.098	2,67%	32,55	32,26	33,125	33,02
26-04-2023	523.492	0,38%	31,98	31,98	32,7455	32,16
25-04-2023	704.578	-1,75%	32,34	31,62	32,50	32,04
24-04-2023	884.331	-1,84%	33,10	32,23	33,28	32,61
21-04-2023	615.955	1,07%	32,92	32,62	33,585	33,22
20-04-2023	454.548	-0,15%	32,73	32,55	33,115	32,87
19-04-2023	580.419	0,18%	32,60	32,53	33,20	32,92
18-04-2023	621.414	0,37%	33,01	32,75	33,31	32,86
17-04-2023	920.794	0,21%	32,58	32,035	33,08	32,74
14-04-2023	1.004.034	-0,37%	32,86	32,26	33,26	32,67
13-04-2023	760.887	-0,79%	33,25	32,6529	33,45	32,79
12-04-2023	698.915	-4,56%	34,89	33,01	34,89	33,05
11-04-2023	888.993	0,61%	34,17	34,17	35,22	34,63
10-04-2023	1.396.392	2,62%	33,54	33,54	34,53	34,42
06-04-2023	854.063	-0,45%	33,84	33,25	33,89	33,54
05-04-2023	535.292	-2,32%	34,20	33,23	34,305	33,69
04-04-2023	320.633	-0,49%	34,98	34,011	35,09	34,49
03-04-2023	607.834	-1,11%	35,05	34,335	35,22	34,66
31-03-2023	481.916	-0,43%	35,29	34,87	35,53	35,05
30-03-2023	362.790	0,46%	35,29	35,02	35,515	35,20
29-03-2023	333.819	1,39%	34,95	34,55	35,04	35,04
28-03-2023	386.604	1,11%	34,20	34,03	34,78	34,56
27-03-2023	465.081	0,95%	34,33	34,01	34,72	34,18
24-03-2023	941.208	-1,02%	33,89	33,33	34,29	33,86
23-03-2023	900.383	-0,84%	34,60	33,17	34,875	34,21
22-03-2023	534.098	0,03%	34,46	34,32	35,31	34,50
21-03-2023	808.791	0,35%	34,87	34,325	35,39	34,49
20-03-2023	656.548	-3,02%	35,42	34,15	35,65	34,37
17-03-2023	933.381	-1,69%	35,78	34,87	35,88	35,44
16-03-2023	754.192	4,01%	34,16	33,90	36,07	36,05
15-03-2023	608.675	1,38%	33,58	33,40	34,82	34,66
14-03-2023	610.176	-0,47%	35,09	33,81	35,47	34,19
13-03-2023	746.091	-1,38%	34,17	33,29	34,67	34,35
10-03-2023	563.607	-3,30%	35,88	34,64	35,95	34,83
09-03-2023	584.172	-2,49%	36,98	35,98	37,13	36,02
08-03-2023	509.813	0,90%	36,85	36,20	36,94	36,94
07-03-2023	627.189	-0,03%	36,61	36,27	37,28	36,61
06-03-2023	959.183	-1,73%	37,85	36,26	37,85	36,89
03-03-2023	727.869	-3,02%	38,93	37,425	38,95	37,54
02-03-2023	399.920	1,39%	38,22	37,83	38,95	38,71
01-03-2023	448.458	1,98%	37,27	37,02	38,33	38,18
28-02-2023	569.091	-0,53%	37,67	37,41	38,34	37,4405
27-02-2023	483.459	-1,90%	38,64	37,53	38,82	37,64
24-02-2023	847.558	-0,60%	38,14	38,00	39,34	38,37
23-02-2023	1.179.962	-5,11%	40,25	38,00	40,85	38,60
22-02-2023	1.020.276	2,29%	39,89	39,70	40,80	40,68
21-02-2023	969.124	-0,82%	39,79	38,93	40,63	39,77
20-02-2023	1.274.049	-0,79%	40,42	39,46	40,42	40,10
17-02-2023	1.274.049	-0,79%	40,42	39,46	40,42	40,10
16-02-2023	1.035.024	4,39%	38,50	38,32	41,08	40,42
15-02-2023	558.420	0,47%	38,45	38,1084	39,075	38,72
14-02-2023	606.743	-0,05%	38,42	37,54	38,655	38,54
13-02-2023	477.958	2,17%	37,73	37,44	38,60	38,56
10-02-2023	438.607	-0,53%	37,65	36,91	37,87	37,74
09-02-2023	412.511	-0,58%	38,52	37,94	38,96	37,94
08-02-2023	611.152	-3,34%	39,39	37,895	39,415	38,16
07-02-2023	453.474	0,36%	39,28	38,44	39,61	39,48
06-02-2023	630.416	-0,28%	39,07	38,88	39,68	39,34
03-02-2023	773.374	-2,18%	39,85	39,025	40,2625	39,45
02-02-2023	849.892	4,37%	38,96	38,96	41,28	40,33
01-02-2023	720.882	-1,55%	39,29	37,29	39,495	38,64
31-01-2023	525.967	2,51%	38,00	37,90	39,27	39,25
30-01-2023	326.101	-1,14%	38,52	37,83	38,59	38,29
27-01-2023	394.806	-0,18%	38,86	38,44	38,985	38,73
26-01-2023	460.828	2,19%	38,44	37,88	38,85	38,80
25-01-2023	1.188.095	0,85%	35,87	35,76	38,17	37,97
24-01-2023	1.757.569	-8,01%	39,66	36,95	40,04	37,65
23-01-2023	959.684	4,92%	39,23	39,01	41,045	40,93
20-01-2023	809.758	4,14%	37,80	37,20	39,03	39,01
19-01-2023	509.650	-1,03%	37,67	36,675	37,82	37,46
18-01-2023	578.770	-0,08%	38,00	37,68	38,24	37,85
17-01-2023	1.031.168	-1,66%	36,29	36,29	38,505	37,88
16-01-2023	561.454	1,21%	37,74	37,615	38,60	38,52
13-01-2023	561.454	1,21%	37,74	37,615	38,60	38,52
12-01-2023	784.164	-0,86%	38,70	37,6112	38,98	38,06
11-01-2023	873.824	-0,34%	38,64	37,96	39,70	38,39
10-01-2023	698.711	2,56%	37,36	37,18	38,53	38,52
09-01-2023	873.152	6,04%	35,85	35,675	37,80	37,56
06-01-2023	1.018.604	4,36%	34,44	34,06	35,60	35,43
05-01-2023	874.701	0,30%	33,44	32,85	34,27	33,95
04-01-2023	786.869	4,64%	32,55	32,13	33,88	33,85
03-01-2023	964.887	2,02%	32,30	31,895	32,5897	32,35
02-01-2023	371.611	-0,25%	31,60	31,34	31,85	31,71
30-12-2022	371.611	-0,25%	31,60	31,34	31,85	31,71