DineEquity Inc (DINUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
293.814 |
1,15%
|
28,67
|
28,0662
|
29,37
|
29,01
|
| 23/09/2026 |
519.614 |
0,35%
|
28,43
|
27,89
|
29,70
|
28,68
|
| 22/09/2026 |
155.006 |
0,60%
|
28,40
|
27,97
|
29,48
|
28,58
|
| 21/09/2026 |
187.643 |
1,88%
|
28,33
|
28,06
|
28,795
|
28,41
|
| 18/09/2026 |
124.169 |
0,04%
|
27,92
|
27,91
|
28,72
|
27,91
|
| 17/09/2026 |
175.793 |
1,49%
|
27,63
|
27,63
|
28,205
|
27,92
|
| 16/09/2026 |
164.573 |
2,12%
|
27,08
|
26,90
|
27,745
|
27,48
|
| 15/09/2026 |
288.189 |
-6,65%
|
28,71
|
26,74
|
28,91
|
26,89
|
| 14/09/2026 |
142.356 |
2,23%
|
28,0197
|
28,0197
|
29,305
|
29,01
|
| 11/09/2026 |
215.754 |
0,21%
|
28,32
|
27,87
|
28,62
|
28,29
|
| 10/09/2026 |
197.206 |
-3,12%
|
28,989
|
28,17
|
29,40
|
28,23
|
| 09/09/2026 |
198.883 |
-5,57%
|
31,1492
|
29,07
|
31,1492
|
29,14
|
| 08/09/2026 |
121.592 |
-2,54%
|
31,59
|
30,30
|
31,95
|
30,86
|
| 04/09/2026 |
101.281 |
-1,55%
|
32,438
|
31,57
|
32,72
|
31,68
|
| 03/09/2026 |
76.815 |
-1,74%
|
33,1627
|
31,77
|
33,1627
|
32,17
|
| 02/09/2026 |
63.778 |
1,08%
|
32,3117
|
32,2301
|
33,36
|
32,82
|
| 01/09/2026 |
132.940 |
-1,72%
|
32,51
|
32,08
|
33,05
|
32,50
|
| 31/08/2026 |
69.985 |
-1,85%
|
33,3677
|
32,95
|
33,73
|
33,08
|
| 28/08/2026 |
89.235 |
0,42%
|
33,49
|
33,13
|
34,06
|
33,60
|
| 27/08/2026 |
103.884 |
-5,31%
|
35,4952
|
33,28
|
35,4952
|
33,34
|
| 26/08/2026 |
67.474 |
-0,56%
|
35,495
|
34,74
|
35,681
|
35,21
|
| 25/08/2026 |
66.871 |
-1,91%
|
36,4505
|
34,59
|
36,4505
|
35,43
|
| 24/08/2026 |
62.663 |
0,87%
|
35,83
|
35,40
|
36,20
|
36,12
|
| 21/08/2026 |
103.319 |
4,28%
|
33,91
|
33,91
|
35,98
|
35,83
|
| 20/08/2026 |
77.687 |
1,70%
|
33,71
|
32,75
|
34,385
|
34,38
|
| 19/08/2026 |
148.954 |
-3,00%
|
35,31
|
33,655
|
35,9099
|
33,79
|
| 18/08/2026 |
50.836 |
0,37%
|
35,50
|
34,94
|
35,7309
|
34,96
|
| 17/08/2026 |
78.271 |
-0,91%
|
35,639
|
34,6387
|
35,639
|
34,99
|
| 14/08/2026 |
127.542 |
1,61%
|
35,09
|
34,00
|
35,40
|
35,31
|
| 13/08/2026 |
127.725 |
-4,72%
|
35,5983
|
34,50
|
37,23
|
34,75
|
| 12/08/2026 |
89.911 |
1,38%
|
35,88
|
35,04
|
36,47
|
36,47
|
| 11/08/2026 |
67.191 |
-0,01%
|
35,7152
|
35,35
|
36,1334
|
35,84
|
| 10/08/2026 |
173.615 |
0,31%
|
35,2952
|
33,80
|
35,845
|
35,82
|
| 07/08/2026 |
110.715 |
0,31%
|
35,40
|
34,6723
|
35,98
|
35,69
|
| 06/08/2026 |
135.120 |
-1,48%
|
35,9095
|
34,89
|
36,14
|
35,50
|
| 05/08/2026 |
287.437 |
1,61%
|
34,6985
|
32,905
|
36,54
|
35,75
|
| 04/08/2026 |
106.012 |
-3,16%
|
36,06
|
34,82
|
36,22
|
34,85
|
| 03/08/2026 |
126.883 |
0,39%
|
36,2352
|
35,295
|
36,82
|
36,08
|
| 31/07/2026 |
49.363 |
-0,17%
|
36,35
|
35,27
|
35,99
|
35,94
|
| 30/07/2026 |
66.396 |
-1,15%
|
36,20
|
35,37
|
36,44
|
36,00
|
| 29/07/2026 |
77.412 |
0,54%
|
36,15
|
35,6505
|
36,525
|
36,39
|
| 28/07/2026 |
80.575 |
2,00%
|
35,81
|
35,44
|
36,26
|
36,08
|
| 27/07/2026 |
92.175 |
3,38%
|
34,35
|
34,35
|
35,54
|
35,34
|
| 24/07/2026 |
57.044 |
1,42%
|
33,72
|
33,40
|
34,6433
|
34,09
|
| 23/07/2026 |
65.396 |
-3,25%
|
34,71
|
33,36
|
34,71
|
33,72
|
| 22/07/2026 |
85.091 |
-1,47%
|
34,8403
|
34,67
|
35,50
|
34,82
|
| 21/07/2026 |
85.988 |
3,16%
|
34,4362
|
33,87
|
35,36
|
35,34
|
| 20/07/2026 |
132.472 |
-4,75%
|
35,91
|
33,95
|
36,15
|
34,22
|
| 17/07/2026 |
151.350 |
-0,96%
|
36,36
|
35,06
|
37,22
|
35,91
|
| 16/07/2026 |
87.160 |
3,06%
|
35,56
|
35,455
|
36,59
|
36,36
|
| 15/07/2026 |
175.881 |
-1,09%
|
35,44
|
35,26
|
36,66
|
35,29
|
| 14/07/2026 |
67.570 |
-0,90%
|
36,09
|
35,44
|
36,62
|
35,68
|
| 13/07/2026 |
100.561 |
0,78%
|
34,5891
|
34,5891
|
36,49
|
35,99
|
| 10/07/2026 |
280.870 |
1,77%
|
35,3625
|
35,10
|
36,43
|
35,71
|
| 09/07/2026 |
75.575 |
2,87%
|
34,30
|
33,87
|
35,66
|
35,09
|
| 08/07/2026 |
67.305 |
-3,70%
|
35,08
|
33,67
|
35,11
|
34,16
|
| 07/07/2026 |
94.225 |
-0,62%
|
35,29
|
34,80
|
36,44
|
35,42
|
| 06/07/2026 |
108.213 |
-2,38%
|
36,82
|
34,65
|
36,82
|
35,65
|
| 02/07/2026 |
117.417 |
1,07%
|
36,34
|
34,92
|
36,65
|
36,50
|
| 01/07/2026 |
133.524 |
0,25%
|
35,70
|
35,54
|
36,36
|
35,94
|
| 30/06/2026 |
113.501 |
-1,24%
|
36,00
|
34,94
|
36,17
|
35,90
|
| 29/06/2026 |
226.952 |
-2,01%
|
36,51
|
35,815
|
36,97
|
36,35
|
| 26/06/2026 |
161.998 |
6,44%
|
33,84
|
33,84
|
36,86
|
36,86
|
| 25/06/2026 |
19.093 |
-0,64%
|
33,85
|
33,54
|
34,305
|
34,01
|
| 24/06/2026 |
119.032 |
2,07%
|
33,37
|
33,12
|
34,30
|
33,85
|
| 23/06/2026 |
129.477 |
-0,33%
|
33,20
|
33,02
|
33,9899
|
33,09
|
| 18/06/2026 |
121.880 |
2,30%
|
33,71
|
33,38
|
35,10
|
33,38
|
| 17/06/2026 |
131.286 |
2,07%
|
32,91
|
32,68
|
34,69
|
33,46
|
| 16/06/2026 |
94.695 |
1,35%
|
32,19
|
31,85
|
32,92
|
32,81
|
| 15/06/2026 |
182.200 |
-5,32%
|
34,10
|
32,19
|
34,60
|
32,29
|
| 12/06/2026 |
148.969 |
-0,85%
|
34,88
|
33,93
|
35,05
|
34,04
|
| 11/06/2026 |
161.421 |
5,50%
|
32,68
|
31,995
|
34,56
|
34,33
|
| 10/06/2026 |
182.807 |
2,74%
|
31,65
|
31,65
|
33,305
|
32,48
|
| 09/06/2026 |
141.410 |
5,00%
|
30,45
|
29,855
|
31,53
|
31,52
|
| 08/06/2026 |
141.200 |
2,00%
|
29,48
|
28,85
|
30,17
|
30,00
|
| 05/06/2026 |
125.142 |
1,29%
|
29,25
|
28,64
|
30,24
|
29,44
|
| 04/06/2026 |
117.829 |
1,22%
|
29,90
|
28,44
|
29,90
|
29,08
|
| 03/06/2026 |
88.259 |
-2,91%
|
30,00
|
28,58
|
30,00
|
28,73
|
| 02/06/2026 |
186.025 |
-5,73%
|
31,11
|
29,535
|
31,14
|
29,57
|
| 01/06/2026 |
133.344 |
0,03%
|
31,38
|
30,505
|
31,65
|
31,39
|
| 29/05/2026 |
72.139 |
0,85%
|
32,20
|
30,86
|
32,20
|
31,38
|
| 28/05/2026 |
124.614 |
0,52%
|
31,04
|
30,83
|
31,65
|
31,22
|
| 27/05/2026 |
97.941 |
2,24%
|
30,3801
|
30,38
|
31,95
|
31,06
|
| 26/05/2026 |
114.572 |
0,03%
|
30,74
|
29,7024
|
31,54
|
30,38
|
| 22/05/2026 |
104.320 |
0,17%
|
30,32
|
30,15
|
31,565
|
30,37
|
| 21/05/2026 |
146.726 |
1,24%
|
29,4401
|
28,92
|
30,44
|
30,32
|
| 20/05/2026 |
300.613 |
1,22%
|
30,00
|
29,205
|
30,38
|
29,95
|
| 19/05/2026 |
386.818 |
-0,55%
|
29,80
|
28,80
|
30,65
|
29,59
|
| 18/05/2026 |
344.636 |
0,03%
|
29,71
|
29,345
|
30,51
|
29,80
|
| 15/05/2026 |
113.315 |
-2,89%
|
31,64
|
29,79
|
31,64
|
29,79
|
| 14/05/2026 |
349.040 |
8,27%
|
28,00
|
28,00
|
31,99
|
31,02
|
| 13/05/2026 |
366.925 |
-3,34%
|
29,31
|
28,54
|
29,77
|
28,65
|
| 12/05/2026 |
204.062 |
1,93%
|
29,50
|
28,69
|
29,89
|
29,64
|
| 11/05/2026 |
221.816 |
2,43%
|
27,42
|
27,42
|
29,36
|
29,07
|
| 08/05/2026 |
243.792 |
0,46%
|
28,0163
|
27,95
|
29,53
|
28,38
|
| 07/05/2026 |
294.741 |
4,49%
|
28,68
|
25,85
|
28,97
|
28,29
|
| 06/05/2026 |
426.911 |
-3,27%
|
29,12
|
26,69
|
30,99
|
27,16
|
| 05/05/2026 |
179.015 |
5,51%
|
26,70
|
26,70
|
28,57
|
28,15
|
| 04/05/2026 |
242.668 |
-0,59%
|
26,33
|
26,33
|
27,9297
|
26,68
|
| 01/05/2026 |
128.305 |
-3,02%
|
27,78
|
26,41
|
27,8478
|
26,94
|
