CheeseCake Factory Inc / The (CAKE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
756.870 |
1,82%
|
49,15
|
48,26
|
50,22
|
49,74
|
| 26/11/2024 |
755.418 |
0,16%
|
49,79
|
46,93
|
49,9572
|
48,85
|
| 25/11/2024 |
1.330.839 |
4,75%
|
47,74
|
46,93
|
49,84
|
48,77
|
| 22/11/2024 |
695.180 |
0,48%
|
46,34
|
46,05
|
48,00
|
46,56
|
| 21/11/2024 |
544.439 |
-0,62%
|
46,07
|
45,78
|
47,21
|
46,34
|
| 20/11/2024 |
526.618 |
0,13%
|
46,11
|
45,78
|
47,06
|
46,63
|
| 19/11/2024 |
691.833 |
-0,85%
|
48,32
|
46,02
|
48,748
|
46,57
|
| 18/11/2024 |
659.350 |
-2,27%
|
48,50
|
46,42
|
48,50
|
46,97
|
| 15/11/2024 |
544.489 |
-0,08%
|
49,11
|
47,73
|
49,65
|
48,06
|
| 14/11/2024 |
713.991 |
-0,46%
|
49,02
|
47,8412
|
49,65
|
48,10
|
| 13/11/2024 |
914.701 |
1,22%
|
49,59
|
47,29
|
49,63
|
48,32
|
| 12/11/2024 |
1.217.732 |
2,28%
|
47,37
|
46,70
|
48,44
|
47,74
|
| 11/11/2024 |
731.006 |
0,84%
|
47,25
|
46,70
|
47,84
|
46,94
|
| 08/11/2024 |
1.006.508 |
-1,59%
|
49,61
|
46,27
|
49,63
|
46,55
|
| 07/11/2024 |
1.043.240 |
-4,25%
|
49,03
|
47,205
|
50,75
|
47,30
|
| 06/11/2024 |
1.289.120 |
5,71%
|
45,79
|
45,44
|
50,75
|
49,40
|
| 05/11/2024 |
758.757 |
%
|
45,79
|
45,11
|
46,874
|
46,73
|
| 04/11/2024 |
697.013 |
%
|
45,63
|
45,11
|
46,02
|
45,55
|
| 01/11/2024 |
755.675 |
%
|
46,39
|
45,58
|
46,77
|
45,82
|
| 31/10/2024 |
878.358 |
%
|
43,13
|
45,89
|
47,25
|
46,22
|
| 30/10/2024 |
2.665.558 |
%
|
43,13
|
46,50
|
49,75
|
46,64
|
| 29/10/2024 |
1.119.041 |
%
|
43,13
|
42,7801
|
43,80
|
42,86
|
| 28/10/2024 |
980.420 |
%
|
42,82
|
42,44
|
43,40
|
43,25
|
| 25/10/2024 |
524.742 |
%
|
41,68
|
41,68
|
42,59
|
42,04
|
| 24/10/2024 |
682.884 |
%
|
41,48
|
40,7175
|
41,67
|
41,51
|
| 23/10/2024 |
562.294 |
%
|
43,06
|
41,13
|
42,14
|
41,51
|
| 22/10/2024 |
983.534 |
%
|
43,06
|
41,83
|
43,51
|
42,04
|
| 21/10/2024 |
1.068.379 |
%
|
42,81
|
42,18
|
43,105
|
42,45
|
| 18/10/2024 |
1.936.479 |
%
|
41,90
|
42,25
|
43,41
|
43,02
|
| 17/10/2024 |
393.536 |
%
|
41,90
|
41,61
|
42,295
|
42,12
|
| 16/10/2024 |
567.614 |
%
|
40,76
|
40,76
|
41,87
|
41,76
|
| 15/10/2024 |
644.866 |
%
|
39,13
|
38,99
|
41,065
|
40,59
|
| 14/10/2024 |
889.249 |
%
|
39,55
|
38,475
|
39,59
|
39,17
|
| 11/10/2024 |
632.371 |
%
|
38,53
|
38,53
|
39,63
|
39,57
|
| 10/10/2024 |
769.838 |
%
|
39,06
|
38,40
|
39,065
|
38,70
|
| 09/10/2024 |
383.448 |
%
|
40,53
|
39,51
|
40,28
|
39,54
|
| 08/10/2024 |
556.958 |
%
|
40,53
|
39,93
|
40,72
|
39,95
|
| 07/10/2024 |
864.869 |
%
|
42,43
|
40,02
|
42,43
|
40,53
|
| 04/10/2024 |
712.454 |
%
|
40,68
|
41,01
|
42,81
|
42,60
|
| 03/10/2024 |
339.646 |
%
|
40,68
|
40,30
|
41,16
|
40,53
|
| 02/10/2024 |
545.052 |
%
|
40,68
|
40,47
|
41,80
|
41,46
|
| 01/10/2024 |
557.312 |
%
|
40,73
|
40,60
|
41,6199
|
40,965
|
| 30/09/2024 |
618.284 |
%
|
40,00
|
39,90
|
41,00
|
40,55
|
| 27/09/2024 |
619.967 |
%
|
40,00
|
39,46
|
41,26
|
39,80
|
