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 > >>
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
15/09/2025	235 641	3,03%	24,40	23,82	24,72	24,62
12/09/2025	211 669	-1,21%	24,20	23,825	24,40	23,90
11/09/2025	204 532	3,11%	23,45	23,365	24,30	24,20
10/09/2025	310 218	0,02%	23,20	22,93	23,45	23,45
09/09/2025	275 563	-1,50%	23,93	23,271	23,93	23,41
08/09/2025	161 182	0,38%	23,69	23,05	23,815	23,75
05/09/2025	212 085	1,63%	23,50	23,238	23,98	23,68
04/09/2025	179 092	1,61%	23,15	22,87	23,34	23,30
03/09/2025	170 865	-1,21%	23,20	22,47	23,2555	22,93
02/09/2025	224 053	-3,09%	23,80	23,1146	23,958	23,21
29/08/2025	262 183	4,02%	23,8246	23,04	23,96	23,95
28/08/2025	309 338	0,88%	23,19	22,3767	23,21	23,01
27/08/2025	184 230	1,15%	22,55	22,42	22,89	22,81
26/08/2025	162 816	2,22%	22,00	21,91	22,695	22,55
25/08/2025	249 195	-1,34%	21,28	21,28	22,82	22,07
22/08/2025	274 433	5,52%	21,60	21,60	23,16	22,38
21/08/2025	303 871	-0,80%	21,36	20,8122	21,38	21,19
20/08/2025	149 049	-1,12%	21,825	21,355	22,0399	21,36
19/08/2025	224 604	0,32%	21,74	21,48	22,107	21,65
18/08/2025	203 668	0,98%	21,27	21,13	21,67	21,59
15/08/2025	205 406	-0,93%	21,58	21,1582	21,85	21,38
14/08/2025	369 724	2,03%	20,75	20,60	21,62	21,58
13/08/2025	479 072	0,33%	20,6522	20,32	21,345	21,15
12/08/2025	255 612	1,01%	21,52	20,60	21,52	21,08
11/08/2025	335 710	-0,86%	21,09	20,48	21,42	20,87
08/08/2025	422 880	0,81%	20,89	20,1214	21,61	21,06
07/08/2025	348 156	2,35%	20,75	19,77	20,92	20,89
06/08/2025	592 789	-6,42%	21,26	19,585	21,26	20,41
05/08/2025	180 329	0,00%	21,8003	21,49	21,90	21,81
04/08/2025	151 468	0,28%	22,10	21,59	22,1258	21,81
01/08/2025	284 761	-3,72%	22,22	21,57	22,40	21,77
31/07/2025	129 923	-0,83%	22,77	22,435	22,79	22,61
30/07/2025	146 189	-1,39%	23,15	22,50	23,4399	22,77
29/07/2025	170 777	-2,78%	24,30	23,04	24,43	23,05
28/07/2025	144 521	-3,46%	24,79	23,61	24,79	23,71
25/07/2025	134 132	0,99%	25,55	24,09	25,685	24,56
24/07/2025	237 727	-6,21%	25,62	24,32	26,44	24,32
23/07/2025	236 205	3,14%	24,23	23,945	26,44	25,93
22/07/2025	143 874	5,28%	23,745	23,635	25,19	25,14
21/07/2025	149 296	2,67%	23,69	23,632	24,185	23,88
18/07/2025	167 252	0,35%	23,61	22,70	23,90	23,26
17/07/2025	214 258	-2,36%	23,67	22,94	23,905	23,18
16/07/2025	132 790	0,55%	24,44	23,33	24,57	23,74