BiG | O banco que entende os seus valores.

DineEquity Inc (DINUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	75 127	1,65%	27,63	27,4275	28,00	27,78
29/04/2026	126 532	-0,98%	28,14	26,96	28,14	27,32
28/04/2026	84 984	0,11%	27,90	27,29	27,90	27,59
27/04/2026	14 728	-3,36%	28,31	27,34	28,615	27,56
24/04/2026	87 997	0,82%	28,08	27,51	28,605	28,31
23/04/2026	75 152	-4,10%	29,86	28,07	29,86	28,08
22/04/2026	88 646	3,54%	28,28	28,28	29,515	29,28
21/04/2026	127 431	-3,55%	29,59	27,90	29,69	28,28
20/04/2026	156 078	-1,11%	28,7994	28,7994	30,21	29,32
17/04/2026	216 061	6,01%	27,97	27,97	29,73	29,65
16/04/2026	273 943	1,43%	27,68	27,205	28,26	27,97
15/04/2026	226 929	4,14%	26,69	26,31	27,89	27,68
14/04/2026	121 794	3,59%	25,73	25,555	26,76	26,58
13/04/2026	196 451	-0,66%	25,51	24,455	25,67	25,66
10/04/2026	163 098	-3,62%	27,36	25,231	27,36	25,83
09/04/2026	128 315	0,19%	26,58	26,31	27,125	26,80
08/04/2026	126 494	-0,22%	27,3908	26,48	28,40	26,77
07/04/2026	99 522	-2,76%	27,55	26,83	27,71	26,83
06/04/2026	129 106	8,20%	25,855	25,47	27,59	27,59
02/04/2026	216 375	-5,80%	25,84	25,01	26,11	25,50
01/04/2026	151 045	3,16%	26,67	26,37	27,333	27,07
31/03/2026	82 038	1,02%	26,42	25,8606	26,96	26,24
30/03/2026	126 878	3,69%	25,365	25,365	26,523	26,00
27/03/2026	212 455	-3,36%	25,96	24,85	25,9955	25,18
26/03/2026	102 961	-1,51%	26,52	26,025	26,9353	26,06
25/03/2026	208 142	-3,00%	27,55	26,01	27,75	26,49
24/03/2026	90 364	0,18%	27,23	26,803	27,52	27,31
23/03/2026	184 623	-4,01%	29,14	27,26	29,43	27,26
20/03/2026	128 354	-2,38%	29,74	28,42	29,74	28,42
19/03/2026	131 684	3,40%	27,80	27,80	29,67	29,20
18/03/2026	135 348	-0,95%	28,80	27,76	28,80	28,24
17/03/2026	95 053	3,62%	27,39	27,39	29,1225	28,46
16/03/2026	189 564	-1,00%	28,285	27,545	28,44	27,65
13/03/2026	137 476	-0,68%	28,38	27,74	28,80	27,93
12/03/2026	157 548	-4,65%	29,59	27,915	29,59	28,12
11/03/2026	195 888	1,31%	29,00	28,535	29,60	29,49
10/03/2026	191 524	-3,11%	30,38	28,995	30,84	29,11
09/03/2026	246 294	-2,39%	31,00	29,40	31,00	30,86
06/03/2026	110 312	-2,09%	31,23	30,38	31,635	31,58
05/03/2026	153 673	3,49%	32,00	31,12	32,50	32,29
04/03/2026	194 999	0,97%	30,89	29,80	31,23	31,22
03/03/2026	152 518	2,11%	29,445	29,24	30,92	30,92
02/03/2026	152 907	-2,20%	32,00	29,845	32,00	30,28
27/02/2026	152 594	-1,15%	30,86	30,61	31,58	30,96
26/02/2026	198 962	2,05%	30,56	30,49	31,775	31,32
25/02/2026	509 370	0,16%	31,00	27,52	31,6006	30,69
24/02/2026	398 903	-0,13%	30,80	30,16	31,38	30,64
23/02/2026	281 751	-5,10%	32,15	29,83	32,15	30,68
20/02/2026	198 095	-3,84%	33,58	30,7101	33,95	32,33
19/02/2026	74 583	-1,18%	34,02	33,44	34,02	33,62
18/02/2026	144 645	3,22%	32,63	32,5876	34,58	34,02
17/02/2026	132 431	3,88%	31,645	31,1003	32,97	32,96
13/02/2026	152 987	-4,31%	33,13	31,73	33,76	31,73
12/02/2026	202 552	-4,41%	35,24	33,0301	35,39	33,16
11/02/2026	109 984	-0,40%	34,98	34,52	35,71	34,69
10/02/2026	104 643	-2,18%	35,765	34,945	36,125	34,98
09/02/2026	93 735	-0,67%	36,10	35,3401	36,35	35,76
06/02/2026	106 628	2,13%	35,50	35,335	36,73	36,00
05/02/2026	184 164	0,11%	34,89	34,56	35,72	35,25
04/02/2026	227 045	1,03%	34,915	34,88	35,88	35,21
03/02/2026	158 886	-1,28%	35,99	34,17	35,99	34,85
02/02/2026	143 568	2,65%	35,06	33,7501	35,51	35,30
30/01/2026	88 323	0,26%	34,29	33,73	34,915	34,39
29/01/2026	74 342	0,73%	34,70	33,7898	34,9429	34,30
28/01/2026	81 253	0,03%	34,15	33,975	35,57	34,05
27/01/2026	132 232	-0,73%	34,29	33,47	34,29	34,04
26/01/2026	149 139	-2,53%	35,14	34,235	35,14	34,29
23/01/2026	140 598	0,00%	34,25	34,2203	35,19	35,14
22/01/2026	149 935	-4,17%	37,12	35,04	37,145	35,14
21/01/2026	168 487	-0,35%	36,62	35,32	36,965	36,67
20/01/2026	119 527	-2,72%	37,00	36,555	38,1383	36,80
16/01/2026	142 262	-1,87%	39,2832	37,755	39,2832	37,83
15/01/2026	294 834	-0,62%	38,54	38,33	39,68	38,57
14/01/2026	198 441	3,47%	37,20	37,20	38,88	38,81
13/01/2026	150 831	0,62%	36,98	36,715	37,80	37,51
12/01/2026	220 526	2,90%	36,407	35,65	37,50	37,28
09/01/2026	152 866	-1,74%	37,55	35,79	37,55	36,23
08/01/2026	191 776	2,30%	35,95	35,54	37,25	36,87
07/01/2026	193 421	-0,55%	35,81	35,81	37,14	36,04
06/01/2026	338 550	4,83%	33,10	33,10	37,196	36,24
05/01/2026	194 513	4,06%	34,00	32,99	34,90	34,57
02/01/2026	170 222	3,36%	32,245	31,73	33,54	33,22
31/12/2025	186 230	1,58%	32,00	31,2601	32,43	32,14
30/12/2025	147 990	-2,59%	32,7875	31,61	32,94	32,12
29/12/2025	183 647	-4,75%	34,35	32,48	34,35	32,48
26/12/2025	135 325	4,51%	32,41	32,41	34,22	34,10
24/12/2025	96 347	-0,76%	32,70	32,58	33,20	32,63
23/12/2025	176 976	-1,70%	33,69	32,85	35,29	32,95
22/12/2025	149 084	-1,86%	34,50	33,52	34,50	33,52
19/12/2025	159 662	-0,44%	34,23	33,88	34,68	34,35
18/12/2025	251 748	1,65%	33,90	33,85	35,21	34,50
17/12/2025	233 714	0,24%	34,20	33,76	34,7527	33,94
16/12/2025	177 715	-1,80%	34,9122	33,80	35,135	33,86
15/12/2025	195 053	1,26%	34,49	33,775	34,73	34,48
12/12/2025	196 419	0,03%	34,04	33,87	34,76	34,05
11/12/2025	245 379	0,44%	33,81	33,6817	34,65	34,04
10/12/2025	329 842	-2,48%	34,88	33,725	35,105	33,85
09/12/2025	197 731	0,64%	34,49	34,21	35,326	34,71
08/12/2025	237 430	3,29%	33,41	33,00	35,17	34,49
05/12/2025	367 182	2,49%	32,43	32,15	33,64	33,39