DineEquity Inc (DINUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/11/2024	40.530	-2,05%	34,12	33,54	34,21	34,0678
25/11/2024	258.642	5,53%	33,71	33,5301	35,50	34,7816
22/11/2024	183.725	0,70%	32,99	32,42	33,625	32,96
21/11/2024	165.119	0,65%	32,365	32,27	32,85	32,73
20/11/2024	204.071	0,87%	31,91	31,4978	32,54	32,52
19/11/2024	269.594	-4,47%	35,12	32,02	33,08	32,24
18/11/2024	376.109	-4,39%	35,12	33,70	35,89	33,75
15/11/2024	250.061	-0,82%	35,18	35,12	37,20	35,30
14/11/2024	295.481	2,09%	35,18	34,97	36,68	35,59
13/11/2024	280.432	3,38%	33,50	33,70	35,30	34,86
12/11/2024	193.536	0,27%	33,50	33,385	34,39	33,72
11/11/2024	245.168	-2,38%	34,88	33,26	35,10	33,63
08/11/2024	192.139	-2,24%	34,65	34,35	35,325	34,45
07/11/2024	200.044	-2,08%	33,53	35,15	37,44	35,24
06/11/2024	562.555	15,50%	33,53	33,24	36,63	35,99
05/11/2024	365.394	4,39%	30,28	29,71	31,46	31,16
04/11/2024	386.106	-2,64%	30,28	29,635	30,78	29,85
01/11/2024	180.711	0,72%	30,78	30,545	31,39	30,66
31/10/2024	142.897	-1,81%	30,99	30,2402	31,39	30,44
30/10/2024	125.553	0,75%	30,66	30,78	31,34	31,00
29/10/2024	175.587	-1,32%	30,66	30,58	31,56	30,77
28/10/2024	287.723	4,11%	30,23	30,225	31,83	31,18
25/10/2024	231.852	-1,64%	30,62	29,90	31,01	29,95
24/10/2024	178.845	2,18%	29,93	29,58	30,435	30,45
23/10/2024	217.179	0,40%	29,675	29,595	30,386	29,80
22/10/2024	310.311	-5,48%	31,20	29,54	32,53	29,68
21/10/2024	207.495	-4,03%	32,63	31,09	33,33	31,40
18/10/2024	285.967	-0,94%	33,06	32,546	33,33	32,72
17/10/2024	153.727	1,29%	32,49	32,00	33,04	33,03
16/10/2024	186.893	2,32%	32,05	32,01	32,66	32,61
15/10/2024	200.150	4,22%	31,195	30,26	32,026	31,87
14/10/2024	324.715	-2,30%	30,21	30,305	31,055	30,58
11/10/2024	290.958	3,64%	30,21	29,88	31,34	31,30
10/10/2024	328.420	3,18%	29,02	28,745	30,44	30,20
09/10/2024	393.184	-1,71%	29,89	29,0999	30,1199	29,27
08/10/2024	410.893	-2,30%	32,29	29,65	30,48	29,78
07/10/2024	647.539	-6,93%	33,00	29,49	32,75	30,48
04/10/2024	687.858	-2,39%	33,00	31,325	33,29	32,75
03/10/2024	345.414	-2,87%	34,05	33,485	34,42	33,55
02/10/2024	350.829	-0,55%	34,58	33,865	34,98	34,54
01/10/2024	588.125	11,21%	33,90	33,4343	35,69	34,73
30/09/2024	276.709	-1,30%	31,51	31,025	31,8944	31,23
27/09/2024	260.367	0,25%	32,13	31,485	32,5166	31,64
26/09/2024	311.531	4,02%	30,95	30,7101	31,87	31,56
25/09/2024	239.359	-0,66%	30,60	30,04	30,65	30,34
24/09/2024	406.464	2,90%	29,80	29,86	31,28	30,54
23/09/2024	366.759	0,24%	29,80	29,21	30,075	29,68
20/09/2024	584.905	-2,21%	29,99	29,496	30,44	29,61
19/09/2024	521.516	4,76%	31,14	30,495	31,38	31,48
18/09/2024	325.353	0,13%	29,97	30,00	31,1387	30,05
17/09/2024	387.838	-0,60%	30,57	29,64	30,96	30,01
16/09/2024	388.635	-0,82%	29,83	29,77	31,18	30,19
13/09/2024	271.996	4,46%	29,83	29,37	30,47	30,44
12/09/2024	296.704	0,59%	29,25	28,648	29,50	29,14
11/09/2024	219.410	0,35%	28,75	28,25	29,01	28,97
10/09/2024	201.527	-0,76%	28,96	28,52	29,09	28,87
09/09/2024	538.054	-5,40%	30,10	28,41	30,44	29,09
06/09/2024	221.650	0,85%	30,80	30,53	31,39	30,75
05/09/2024	196.547	-3,54%	31,62	30,41	31,99	30,50
04/09/2024	213.870	4,70%	31,35	30,22	31,65	31,62
03/09/2024	230.758	-4,43%	31,35	29,865	31,6286	30,22
02/09/2024	0	-0,78%	31,91	31,30	32,1499	31,62
30/08/2024	235.674	-0,78%	31,91	31,30	32,1499	31,62
29/08/2024	206.490	-1,97%	32,65	31,88	32,905	31,87
28/08/2024	191.097	-0,60%	31,78	31,61	32,65	31,65
27/08/2024	155.745	-0,25%	33,09	31,28	31,90	31,84
26/08/2024	231.171	-2,89%	33,09	31,675	33,30	31,92
23/08/2024	181.026	2,21%	32,95	32,2528	33,62	32,87
22/08/2024	150.709	-2,22%	32,95	32,14	33,21	32,16
21/08/2024	190.069	-0,81%	33,11	32,77	33,63	32,89
20/08/2024	162.031	1,81%	32,45	32,405	33,375	33,16
19/08/2024	180.260	0,62%	32,45	32,24	32,69	32,57
16/08/2024	171.165	0,43%	32,46	32,22	32,835	32,37
15/08/2024	206.757	5,92%	30,90	31,19	33,07	32,23
14/08/2024	236.103	-1,84%	29,92	29,96	31,34	30,43
13/08/2024	220.337	4,52%	29,92	29,90	31,34	31,00
12/08/2024	214.637	-1,46%	30,25	29,61	30,31	29,66
09/08/2024	249.314	1,18%	29,75	29,25	30,27	30,10
08/08/2024	354.439	-2,27%	30,45	29,61	31,295	29,75
07/08/2024	520.897	-4,61%	32,275	30,01	33,76	30,44
06/08/2024	300.241	1,01%	31,555	31,525	32,44	31,91
05/08/2024	283.966	-3,13%	31,12	30,65	31,825	31,55
02/08/2024	290.700	-4,04%	33,33	32,00	33,43	32,57
01/08/2024	273.412	-5,30%	35,84	33,465	35,99	33,94
31/07/2024	227.821	1,02%	35,03	34,53	36,99	35,84
30/07/2024	326.824	1,93%	35,03	34,70	35,50	35,48
29/07/2024	198.001	1,02%	34,61	34,06	34,86	34,81
26/07/2024	177.996	0,64%	34,82	34,23	35,19	34,46
25/07/2024	155.536	2,61%	33,37	33,11	34,70	34,24
24/07/2024	184.871	-5,44%	34,61	33,38	34,96	33,37
23/07/2024	175.646	-2,54%	35,81	35,24	36,19	35,29
22/07/2024	171.888	2,20%	35,59	34,66	36,35	36,21
19/07/2024	192.214	-1,64%	36,00	34,79	36,135	35,43
18/07/2024	313.369	-2,39%	36,33	35,90	36,95	36,02
17/07/2024	272.671	2,79%	36,05	35,73	37,34	36,90
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