CheeseCake Factory Inc / The (CAKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	327.938	0,79%	31,75	31,62	32,09	31,79
28-12-2022	537.289	-0,35%	31,49	30,982	31,94	31,54
27-12-2022	469.269	-1,28%	32,19	31,50	32,71	31,65
23-12-2022	121.018	0,31%	31,96	31,52	32,26	31,8794
22-12-2022	471.211	1,79%	30,79	30,66	31,87	31,78
21-12-2022	419.169	1,46%	30,84	30,57	31,48	31,22
20-12-2022	755.765	0,00%	30,66	30,51	31,575	30,77
19-12-2022	1.000.118	-5,15%	32,26	30,72	32,30	30,77
16-12-2022	1.056.509	-3,42%	33,17	32,04	33,4791	32,44
15-12-2022	697.672	-2,27%	34,01	33,08	34,15	33,59
14-12-2022	806.432	1,51%	34,20	33,60	34,9597	34,37
13-12-2022	1.058.818	0,68%	35,30	33,25	35,30	33,86
12-12-2022	1.044.544	1,82%	31,61	31,03	33,635	33,63
09-12-2022	698.210	0,83%	32,73	32,67	34,19	32,95
08-12-2022	573.436	3,71%	31,88	31,65	32,84	32,68
07-12-2022	403.040	-0,85%	31,73	31,24	32,16	31,51
06-12-2022	2.358.835	-0,75%	31,96	31,35	32,17	31,78
05-12-2022	2.800.330	-3,67%	33,54	31,88	32,95	32,02
02-12-2022	3.082.819	-4,07%	33,54	32,65	33,63	33,24
01-12-2022	1.328.284	-1,11%	35,12	34,51	35,51	34,65
30-11-2022	1.894.795	0,17%	34,84	33,9675	35,08	35,04
29-11-2022	2.277.509	-3,85%	36,31	34,65	36,24	34,98
28-11-2022	1.988.944	-1,33%	36,40	36,2575	37,12	36,39
25-11-2022	873.463	4,34%	36,40	36,44	37,145	38,02
24-11-2022	1.172.467	-0,06%	36,40	36,16	36,96	36,44
23-11-2022	1.172.467	-0,06%	36,40	36,16	36,96	36,44
22-11-2022	1.054.168	1,93%	38,08	35,50	36,499	36,46
21-11-2022	1.852.041	-2,05%	38,08	35,6475	36,6271	35,77
18-11-2022	3.983.905	-2,56%	38,08	36,24	38,25	36,52
17-11-2022	2.825.290	1,16%	36,56	36,35	37,81	37,48
16-11-2022	1.880.852	0,63%	36,46	36,17	37,33	37,05
15-11-2022	1.818.576	0,96%	36,19	36,66	37,405	36,79
14-11-2022	402.915	-0,36%	36,19	36,045	37,045	36,44
11-11-2022	660.437	1,49%	33,46	35,81	37,09	36,84
10-11-2022	821.896	9,83%	33,46	34,00	36,32	36,30
09-11-2022	615.708	-2,32%	33,46	32,85	33,45	33,035
08-11-2022	537.506	0,96%	34,09	33,3406	34,42	33,82
07-11-2022	561.986	-0,86%	34,09	32,78	34,35	33,48
04-11-2022	651.900	1,37%	33,99	32,93	34,20	33,735
03-11-2022	691.316	2,84%	32,12	31,81	33,92	33,28
02-11-2022	2.356.206	-5,19%	35,97	32,20	34,31	32,36
01-11-2022	1.069.528	-4,69%	35,97	34,021	36,253	34,13
31-10-2022	916.726	-1,11%	34,65	35,54	36,43	35,81
28-10-2022	702.901	4,61%	34,65	34,28	36,43	36,225
27-10-2022	697.108	4,18%	32,95	33,46	34,92	34,63
26-10-2022	438.656	1,13%	32,95	32,95	34,76	33,24
25-10-2022	646.752	1,77%	32,85	32,075	33,01	32,87
24-10-2022	581.335	-2,71%	32,85	32,185	33,94	32,30
21-10-2022	417.221	2,01%	32,85	32,26	33,58	33,1825
20-10-2022	417.282	-0,85%	32,85	32,35	33,44	32,54
19-10-2022	370.433	-0,61%	32,85	32,63	33,47	32,82
18-10-2022	337.032	1,71%	33,14	32,64	33,535	33,015
17-10-2022	430.143	1,25%	32,69	31,98	33,10	32,46
14-10-2022	300.062	-3,14%	30,77	32,02	33,88	32,06
13-10-2022	567.883	2,45%	30,77	31,26	33,42	33,10
12-10-2022	732.948	5,42%	30,77	30,26	32,48	32,31
11-10-2022	624.688	1,06%	29,80	29,20	30,91	30,65
10-10-2022	439.204	-1,85%	30,91	30,23	31,25	30,33
07-10-2022	609.869	-0,99%	31,04	29,7249	31,04	30,90
06-10-2022	414.118	-1,33%	31,60	31,08	32,445	31,20
05-10-2022	480.466	0,64%	31,25	30,66	31,93	31,62
04-10-2022	686.893	7,97%	29,10	29,10	31,45	31,42
03-10-2022	527.234	-4,13%	29,55	28,07	29,79	28,07
30-09-2022	440.063	-2,34%	30,05	29,23	30,34	29,28
29-09-2022	435.877	-1,49%	30,05	29,02	30,22	29,995
28-09-2022	599.463	4,35%	29,29	28,84	30,48	30,45
27-09-2022	622.065	2,17%	29,19	28,89	30,3464	29,18
26-09-2022	548.932	0,46%	28,87	28,28	29,44	28,56
23-09-2022	716.373	-2,44%	28,87	27,905	29,37	28,43
22-09-2022	800.473	-7,08%	31,14	28,5699	31,13	29,14
21-09-2022	377.615	-1,23%	32,01	31,33	32,55	31,36
20-09-2022	464.840	-2,43%	32,22	31,25	32,335	31,75
19-09-2022	308.485	-0,25%	31,98	32,10	33,28	32,54
16-09-2022	914.068	-1,51%	32,45	31,65	32,74	32,62
15-09-2022	577.234	1,01%	32,59	32,59	34,1745	33,12
14-09-2022	459.227	-0,33%	33,01	32,17	33,295	32,79
13-09-2022	506.057	-3,89%	32,94	32,655	33,535	32,90
12-09-2022	491.682	2,21%	34,12	33,595	34,33	34,23
09-09-2022	766.757	2,92%	32,99	32,85	34,19	33,49
08-09-2022	519.606	4,03%	30,92	30,69	32,53	32,54
07-09-2022	477.837	6,11%	29,54	29,51	31,28	31,28
06-09-2022	591.314	-4,60%	31,36	29,31	30,834	29,48
05-09-2022	736.425	-0,48%	31,36	30,55	31,49	30,90
02-09-2022	736.425	-0,48%	31,36	30,55	31,49	30,90
01-09-2022	681.349	1,40%	30,44	29,91	31,08	31,05
31-08-2022	461.224	0,33%	30,86	30,19	30,86	30,62
30-08-2022	662.612	-3,14%	31,77	30,49	31,87	30,52
29-08-2022	485.293	-0,69%	31,48	30,915	31,70	31,51
26-08-2022	498.954	-5,17%	33,28	31,6102	33,64	31,73
25-08-2022	770.870	-0,45%	33,68	33,34	34,32	33,46
24-08-2022	1.451.964	4,76%	31,95	31,74	33,76	33,65
23-08-2022	573.436	2,55%	31,75	31,695	32,50	32,12
22-08-2022	703.135	-4,45%	33,31	30,975	31,91	31,32
19-08-2022	595.416	-3,19%	33,31	32,51	33,554	32,78
18-08-2022	492.180	1,41%	33,27	33,03	33,93	33,86
17-08-2022	519.684	-1,48%	33,40	33,11	33,62	33,39
16-08-2022	415.474	2,17%	33,23	32,87	34,32	33,92
15-08-2022	837.962	-1,40%	33,21	33,14	34,12	33,20
12-08-2022	775.374	4,21%	32,64	32,57	33,70	33,67
11-08-2022	829.170	-0,55%	30,40	32,16	33,38	32,31