DineEquity Inc (DINUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	56.890	3,02%	36,05	35,73	37,34	36,985
16/07/2024	215.133	4,54%	34,47	34,2633	36,05	35,90
15/07/2024	333.811	1,09%	34,12	33,89	35,085	34,34
12/07/2024	242.435	1,95%	34,00	33,455	34,215	33,97
11/07/2024	263.000	5,24%	32,11	32,00	34,064	33,32
10/07/2024	193.936	0,73%	31,985	31,24	32,18	31,66
09/07/2024	284.224	-2,33%	31,985	31,25	32,66	31,43
08/07/2024	278.516	-2,84%	33,72	32,19	33,85	32,18
05/07/2024	242.701	-2,99%	34,55	33,04	34,32	33,12
04/07/2024	112.949	1,25%	34,55	34,00	34,84	34,93
03/07/2024	112.946	1,25%	34,55	34,00	34,84	34,93
02/07/2024	156.737	-0,61%	34,73	34,40	35,11	34,50
01/07/2024	224.162	-4,12%	36,50	34,53	36,115	34,71
28/06/2024	229.699	-0,11%	36,50	35,59	36,615	36,15
27/06/2024	250.253	-1,52%	36,41	35,57	36,56	36,19
26/06/2024	219.504	0,99%	36,36	35,874	36,99	36,75
25/06/2024	231.033	-4,24%	38,04	36,38	37,92	36,39
24/06/2024	162.344	-0,08%	38,03	37,63	38,60	38,00
21/06/2024	325.136	-1,37%	38,59	37,82	39,20	38,03
20/06/2024	137.645	4,02%	37,02	37,11	38,94	38,56
19/06/2024	209.850	-0,80%	37,31	37,04	37,63	37,00
18/06/2024	195.633	0,79%	37,31	37,04	37,58	37,595
17/06/2024	263.111	0,43%	37,36	35,93	37,31	37,30
14/06/2024	254.944	-1,82%	37,36	36,93	37,57	37,14
13/06/2024	330.029	4,57%	36,22	36,10	37,97	38,00
12/06/2024	178.982	-0,44%	37,10	36,32	37,72	36,34
11/06/2024	268.238	0,33%	36,01	35,46	36,61	36,50
10/06/2024	323.936	-3,55%	37,25	36,31	37,3324	36,38
07/06/2024	284.491	-3,38%	38,95	37,40	38,81	37,72
06/06/2024	160.450	1,64%	38,55	38,29	39,04	39,04
05/06/2024	186.058	-2,14%	39,23	38,055	39,23	38,39
04/06/2024	146.567	-2,22%	40,28	39,16	40,215	39,23
03/06/2024	263.247	1,70%	39,66	39,16	40,75	40,12
31/05/2024	226.286	4,20%	38,03	37,90	39,57	39,45
30/05/2024	213.826	0,58%	37,82	37,42	38,23	37,86
29/05/2024	182.966	-1,72%	37,59	37,19	37,7964	37,64
28/05/2024	199.962	-2,30%	39,40	38,07	39,72	38,30
27/05/2024	0	0,41%	39,23	38,79	39,7419	39,20
24/05/2024	174.494	0,41%	39,23	38,79	39,7419	39,20
23/05/2024	260.290	-3,49%	41,25	38,835	40,355	39,04
22/05/2024	167.696	-2,65%	41,25	40,20	41,68	40,45
21/05/2024	130.393	-2,90%	42,84	41,52	43,07	41,55
20/05/2024	161.735	-1,77%	43,55	42,70	43,625	42,79
17/05/2024	214.455	-4,26%	45,17	43,53	45,39	43,56
16/05/2024	166.870	2,48%	44,695	44,25	45,69	45,50
15/05/2024	180.330	-1,33%	45,54	44,25	45,5399	44,40
14/05/2024	204.667	2,44%	44,29	44,3525	45,535	45,00
13/05/2024	139.619	0,32%	44,29	43,90	44,89	43,93
10/05/2024	128.276	1,72%	43,42	43,11	43,82	43,79
09/05/2024	250.938	-1,17%	43,55	42,34	43,6442	43,05
08/05/2024	303.018	-0,05%	44,78	41,7629	44,2321	43,56
07/05/2024	275.354	-2,05%	44,78	43,46	44,81	43,58
06/05/2024	184.711	1,51%	44,17	44,165	45,50	44,49
03/05/2024	179.233	0,37%	44,39	43,745	45,08	43,83
02/05/2024	119.314	1,11%	43,60	43,1362	43,88	43,67
01/05/2024	125.488	-2,06%	44,10	43,02	44,155	43,19
30/04/2024	170.693	-1,01%	43,87	43,71	45,34	44,15
29/04/2024	208.792	-1,26%	45,32	44,18	45,57	44,60
26/04/2024	147.460	-1,12%	45,76	44,995	45,9887	45,17
25/04/2024	160.436	0,86%	45,23	44,615	46,255	45,68
24/04/2024	184.913	0,31%	45,24	44,885	45,55	45,29
23/04/2024	116.983	2,10%	44,45	44,26	45,227	45,15
22/04/2024	132.384	2,01%	42,81	43,23	44,34	44,22
19/04/2024	150.133	1,21%	42,81	42,84	43,49	43,35
18/04/2024	153.106	0,94%	42,55	42,29	43,34	42,83
17/04/2024	138.529	-2,21%	43,78	42,43	43,965	42,43
16/04/2024	140.690	0,14%	43,54	42,4588	43,70	43,39
15/04/2024	155.654	1,19%	43,54	42,62	43,64	43,33
12/04/2024	118.680	-1,59%	43,86	42,61	43,60	42,82
11/04/2024	142.276	0,00%	43,86	43,09	43,86	43,51
10/04/2024	156.491	-1,87%	44,50	42,70	43,64	43,51
09/04/2024	185.560	-2,30%	44,50	43,92	44,69	43,35
08/04/2024	179.029	2,66%	43,43	43,42	44,49	44,37
05/04/2024	288.980	-1,97%	44,09	43,08	44,2651	43,22
04/04/2024	164.201	-2,07%	45,51	44,02	46,075	44,09
03/04/2024	143.776	-0,29%	45,45	45,03	45,58	45,02
02/04/2024	133.128	-2,57%	45,98	44,88	46,275	45,15
01/04/2024	202.759	-0,30%	46,83	45,79	47,19	46,34
28/03/2024	83.981	0,65%	45,47	46,27	47,25	46,48
27/03/2024	93.206	2,76%	45,47	45,41	46,39	46,18
26/03/2024	96.119	0,54%	45,18	44,56	45,345	44,94
25/03/2024	121.356	1,55%	44,56	44,45	45,28	44,70
22/03/2024	201.311	-2,03%	44,90	44,00	45,52	44,02
21/03/2024	212.953	-4,24%	46,71	44,69	46,845	44,93
20/03/2024	167.953	-0,17%	46,42	46,41	47,47	46,30
19/03/2024	141.095	-0,07%	46,18	45,5718	46,61	46,38
18/03/2024	169.767	-1,22%	47,61	46,47	47,55	46,92
15/03/2024	200.794	0,11%	47,78	46,58	48,3697	47,50
14/03/2024	82.528	-1,80%	48,55	47,175	48,15	47,45
13/03/2024	105.000	0,17%	50,41	47,86	49,28	48,32
12/03/2024	146.830	-0,54%	50,41	48,00	48,855	48,24
11/03/2024	150.056	-3,69%	50,41	48,49	50,59	48,50
08/03/2024	95.497	-0,02%	50,62	50,24	51,34	50,36
07/03/2024	81.155	-0,85%	50,80	49,79	51,10	50,37
06/03/2024	81.669	2,21%	47,83	49,76	51,10	50,80
05/03/2024	137.565	3,63%	47,83	47,57	50,41	49,70
04/03/2024	133.349	-2,24%	49,84	47,89	50,548	47,96
01/03/2024	124.286	1,13%	48,39	47,18	49,645	49,06
29/02/2024	208.934	4,32%	47,49	46,36	48,91	48,51
28/02/2024	267.277	0,72%	49,08	44,94	49,535	46,50