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 > >>
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
04/12/2025	158.908	2,94%	31,465	31,1365	32,58	32,58
03/12/2025	197.319	1,67%	31,13	30,48	32,205	31,65
02/12/2025	158.132	3,25%	30,15	30,0868	31,255	31,13
01/12/2025	231.816	-3,46%	31,1297	30,09	31,14	30,15
28/11/2025	88.200	0,80%	31,85	30,81	31,85	31,25
26/11/2025	193.914	3,51%	31,29	29,925	31,41	31,29
25/11/2025	489.864	7,20%	28,50	28,40	31,29	30,23
24/11/2025	191.783	-0,74%	28,60	28,00	28,8067	28,20
21/11/2025	223.109	8,95%	26,04	25,966	28,48	28,41
20/11/2025	165.613	-2,14%	26,645	26,00	27,2101	26,04
19/11/2025	156.008	0,82%	26,45	25,8801	26,95	26,61
18/11/2025	227.096	-0,08%	25,84	25,80	26,54	26,39
17/11/2025	143.040	-0,55%	26,50	25,826	26,58	26,42
14/11/2025	164.267	-0,49%	26,43	26,1138	26,70	26,49
13/11/2025	252.431	4,68%	25,42	25,39	27,25	26,62
12/11/2025	143.027	-0,16%	25,89	25,105	26,06	25,43
11/11/2025	159.988	-0,12%	25,23	25,08	25,9199	25,47
10/11/2025	203.042	2,41%	25,25	24,94	26,10	25,50
07/11/2025	188.502	1,93%	23,90	23,90	25,0051	24,90
06/11/2025	321.245	-4,32%	25,37	23,97	25,37	24,38
05/11/2025	408.665	3,60%	24,0101	23,225	26,00	25,46
04/11/2025	390.065	1,82%	24,20	24,19	25,46	24,60
03/11/2025	274.427	-2,23%	24,70	23,8281	24,70	24,17
31/10/2025	145.535	2,24%	24,97	23,91	24,97	24,72
30/10/2025	274.798	-4,32%	25,30	24,00	25,30	24,15
29/10/2025	181.374	-1,41%	25,86	24,98	25,92	25,22
28/10/2025	201.684	-4,84%	26,35	25,50	26,65	25,58
27/10/2025	133.482	-3,07%	27,87	26,85	27,87	26,88
24/10/2025	193.135	-0,72%	28,1999	27,54	28,58	27,73
23/10/2025	161.311	-2,62%	28,77	27,75	28,77	27,93
22/10/2025	174.490	2,39%	28,37	27,93	28,745	28,68
21/10/2025	155.313	1,12%	28,21	27,60	28,255	28,01
20/10/2025	206.106	0,29%	28,86	27,65	28,91	27,70
17/10/2025	120.234	-1,67%	26,97	26,97	28,39	27,62
16/10/2025	189.813	-1,96%	28,54	27,14	29,80	28,09
15/10/2025	117.099	2,61%	28,08	27,985	28,668	28,65
14/10/2025	203.785	6,16%	26,06	25,7701	28,315	27,93
13/10/2025	418.690	4,37%	25,60	24,88	26,29	26,29
10/10/2025	237.725	-5,47%	26,86	25,07	26,86	25,19
09/10/2025	238.701	0,08%	26,96	26,38	27,69	26,58
08/10/2025	203.695	-1,08%	26,51	26,3109	26,80	26,56
07/10/2025	277.207	-3,69%	27,88	26,73	28,22	26,85
06/10/2025	291.746	-0,61%	27,985	27,62	28,40	27,88
03/10/2025	227.410	2,60%	27,34	27,0493	28,05	28,05
02/10/2025	277.657	2,67%	26,63	26,57	27,76	27,34
01/10/2025	418.264	7,73%	24,72	24,35	26,72	26,63
30/09/2025	192.110	0,10%	24,68	24,05	24,84	24,72
29/09/2025	274.716	1,73%	24,70	23,88	24,70	24,69
26/09/2025	254.277	-0,63%	24,42	23,88	24,565	24,26
25/09/2025	219.936	-3,06%	24,50	24,09	25,09	24,42
24/09/2025	342.278	2,82%	24,49	24,38	25,59	25,19
23/09/2025	255.432	4,75%	23,40	23,285	24,63	24,49
22/09/2025	246.135	1,52%	23,01	22,86	23,3976	23,38
19/09/2025	303.363	-3,13%	24,19	22,96	24,19	23,01
18/09/2025	572.060	0,33%	24,56	23,15	25,54	23,84
17/09/2025	296.735	1,33%	24,03	23,94	24,90	24,35
16/09/2025	315.717	-2,25%	24,68	23,575	24,68	24,03