DineEquity Inc (DINUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	89.047	-0,85%	50,96	50,1501	51,115	50,42
27/12/2023	120.732	-0,35%	50,97	50,25	51,11	50,85
26/12/2023	129.494	3,72%	49,49	49,26	51,03	51,03
22/12/2023	63.244	0,45%	48,95	48,48	49,6401	49,20
21/12/2023	66.646	2,17%	48,87	48,585	49,58	48,98
20/12/2023	90.991	-2,62%	49,165	47,87	49,67	47,94
19/12/2023	63.963	1,38%	49,06	48,86	49,54	49,23
18/12/2023	127.903	-0,55%	50,69	49,04	50,5934	49,07
15/12/2023	213.707	-4,08%	50,69	49,00	50,98	49,34
14/12/2023	111.541	1,98%	51,29	50,80	52,05	51,44
13/12/2023	81.708	4,67%	48,19	47,45	50,56	50,44
12/12/2023	64.692	-0,72%	48,49	48,14	48,96	48,19
11/12/2023	51.312	-1,40%	49,44	48,395	49,35	48,54
08/12/2023	87.107	-0,12%	49,17	48,45	49,66	49,23
07/12/2023	156.040	2,52%	48,48	47,92	49,65	49,29
06/12/2023	188.317	5,42%	46,59	46,315	48,58	48,08
05/12/2023	121.021	-1,28%	46,59	45,4201	46,35	45,61
04/12/2023	95.061	0,00%	46,39	45,985	47,56	46,20
01/12/2023	126.474	6,28%	43,66	43,63	46,30	46,20
30/11/2023	103.059	0,05%	43,60	42,84	44,00	43,47
29/11/2023	106.860	-0,18%	43,99	43,16	44,16	43,45
28/11/2023	69.086	-1,16%	43,44	43,2114	43,82	43,53
27/11/2023	76.878	-1,70%	44,58	44,02	45,00	44,04
24/11/2023	63.468	-1,22%	44,78	44,38	45,01	44,45
23/11/2023	81.614	0,78%	45,12	44,905	45,81	45,00
22/11/2023	81.335	0,78%	45,12	44,905	45,81	45,00
21/11/2023	84.400	-0,69%	44,61	44,13	44,91	44,65
20/11/2023	125.260	-1,36%	45,27	44,675	45,42	44,96
17/11/2023	98.752	1,15%	45,27	44,75	45,75	45,58
16/11/2023	95.716	-1,79%	45,35	44,72	45,795	45,06
15/11/2023	94.609	1,44%	45,35	45,315	46,71	45,88
14/11/2023	123.941	5,65%	43,89	43,995	45,39	45,23
13/11/2023	157.471	0,61%	42,55	42,44	43,26	42,81
10/11/2023	120.818	-1,23%	43,69	42,00	42,53	42,55
09/11/2023	116.682	-1,58%	43,69	42,75	44,2701	43,08
08/11/2023	126.158	0,39%	44,25	42,975	45,2038	43,77
07/11/2023	134.956	-3,20%	45,38	43,025	45,7737	43,60
06/11/2023	98.261	-1,05%	45,51	44,78	45,7737	45,04
03/11/2023	113.078	1,88%	45,51	44,9202	47,085	45,52
02/11/2023	251.040	0,63%	52,00	43,39	46,10	44,68
01/11/2023	313.877	-8,60%	52,00	43,50	52,67	45,05
31/10/2023	140.039	-0,30%	49,03	48,85	50,49	49,29
30/10/2023	91.515	1,21%	48,77	48,815	49,95	49,44
27/10/2023	37.855	-0,93%	48,77	48,32	49,74	48,4576
26/10/2023	70.492	-0,63%	48,92	48,48	49,50	48,91
25/10/2023	61.594	-0,28%	48,92	48,79	49,65	49,22
24/10/2023	74.904	-1,56%	50,63	49,00	50,66	49,36
23/10/2023	80.681	-1,69%	50,63	50,13	51,23	50,14
20/10/2023	87.347	-0,80%	51,43	50,7401	51,68	51,00
19/10/2023	136.520	0,61%	50,45	51,11	52,47	51,41
18/10/2023	112.905	0,20%	50,45	50,36	51,67	51,10
17/10/2023	162.888	6,05%	47,58	47,55	51,04	51,00
16/10/2023	72.858	3,75%	46,95	46,69	48,22	48,09
13/10/2023	78.162	1,18%	45,79	45,55	46,74	46,35
12/10/2023	148.641	-2,82%	48,98	45,37	49,12	45,81
11/10/2023	187.924	-4,28%	48,98	46,17	49,12	47,14
10/10/2023	101.015	0,27%	49,31	49,05	49,7075	49,25
09/10/2023	68.478	0,88%	49,65	47,995	49,535	49,12