DineEquity Inc (DINUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-4,26%	45,17	43,53	45,39	43,56
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
27/02/2024	113.573	0,90%	45,78	45,33	46,605	46,17
26/02/2024	108.263	0,13%	45,72	45,415	46,51	45,76
23/02/2024	83.601	0,59%	44,82	45,308	46,16	45,70
22/02/2024	80.916	2,44%	44,82	44,365	45,45	45,43
21/02/2024	63.816	-1,18%	44,84	44,17	45,03	44,35
20/02/2024	75.805	0,18%	44,24	44,525	45,21	44,88
19/02/2024	79.774	0,43%	44,24	43,60	45,59	44,80
16/02/2024	79.774	0,43%	44,24	43,60	45,59	44,80
15/02/2024	106.618	1,97%	44,43	43,8928	45,1103	44,61
14/02/2024	87.840	-0,75%	44,43	42,94	44,065	43,75
13/02/2024	122.837	-5,25%	44,98	43,80	45,33	44,08
12/02/2024	60.559	1,73%	46,00	45,48	47,07	46,52
09/02/2024	103.267	-1,97%	46,40	45,48	46,67	45,73
08/02/2024	58.845	2,96%	45,28	45,115	46,65	46,65
07/02/2024	65.176	-1,63%	46,55	45,11	46,04	45,31
06/02/2024	54.190	1,66%	45,335	45,04	46,67	46,06
05/02/2024	76.480	-3,53%	47,21	45,1865	47,32	45,31
02/02/2024	112.870	-1,61%	47,21	46,005	47,32	46,97
01/02/2024	65.556	2,34%	47,18	46,71	47,80	47,74
31/01/2024	117.873	-1,52%	47,33	46,49	48,55	46,65
30/01/2024	60.131	-0,46%	47,33	46,9602	47,74	47,37
29/01/2024	62.936	3,26%	46,28	45,83	47,63	47,59
26/01/2024	57.379	0,17%	46,28	45,88	46,71	46,09
25/01/2024	48.364	1,50%	45,88	45,27	46,16	46,01
24/01/2024	70.200	-1,52%	46,23	45,03	46,23	45,33
23/01/2024	82.420	-0,20%	46,57	45,60	46,84	46,03
22/01/2024	128.921	2,63%	45,24	45,1393	46,95	46,12
19/01/2024	96.517	0,83%	43,82	44,26	45,24	44,94
18/01/2024	93.195	1,60%	43,77	43,74	44,62	44,57
17/01/2024	81.796	-0,59%	43,77	43,22	44,425	43,87
16/01/2024	131.542	-0,59%	44,01	43,502	44,475	44,13
15/01/2024	134.161	-5,09%	46,78	44,30	47,005	44,39
12/01/2024	134.161	-5,09%	46,78	44,30	47,005	44,39
11/01/2024	102.852	-2,09%	47,885	46,685	48,012	46,77
10/01/2024	81.630	2,38%	46,46	46,625	47,785	47,77
09/01/2024	64.385	-1,33%	46,46	46,3299	46,96	46,66
08/01/2024	74.320	3,12%	45,80	45,645	47,50	47,29
05/01/2024	103.196	-0,89%	45,99	45,77	46,5832	45,86
04/01/2024	116.460	-0,09%	45,99	45,75	46,91	46,27
03/01/2024	118.717	-5,63%	48,70	46,29	48,99	46,31
02/01/2024	107.987	-1,17%	49,45	48,89	50,55	49,07
29/12/2023	175.517	-1,53%	50,385	49,405	50,8399	49,65