DineEquity Inc (DINUS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/07/2025 |
193.265 |
-2,40%
|
24,82
|
23,58
|
24,855
|
23,61
|
| 14/07/2025 |
153.246 |
-3,09%
|
24,92
|
24,00
|
24,92
|
24,19
|
| 11/07/2025 |
138.615 |
-0,68%
|
25,48
|
24,5112
|
25,09
|
24,96
|
| 10/07/2025 |
124.490 |
-0,87%
|
25,905
|
25,05
|
26,1567
|
25,13
|
| 09/07/2025 |
129.737 |
-1,90%
|
25,62
|
25,22
|
26,82
|
25,35
|
| 08/07/2025 |
118.531 |
1,73%
|
26,37
|
25,06
|
26,52
|
25,84
|
| 07/07/2025 |
154.886 |
-4,37%
|
26,42
|
25,06
|
26,52
|
25,40
|
| 04/07/2025 |
84.854 |
-1,01%
|
26,89
|
26,15
|
26,80
|
26,56
|
| 03/07/2025 |
84.854 |
-1,01%
|
26,32
|
26,15
|
27,88
|
26,52
|
| 02/07/2025 |
143.979 |
2,84%
|
24,295
|
24,295
|
27,24
|
26,82
|
| 01/07/2025 |
261.002 |
7,07%
|
24,79
|
23,99
|
27,24
|
26,05
|
| 30/06/2025 |
217.138 |
-0,98%
|
24,62
|
23,99
|
25,61
|
24,33
|
| 27/06/2025 |
189.594 |
-2,93%
|
25,955
|
24,21
|
25,975
|
24,57
|
| 26/06/2025 |
166.460 |
-1,86%
|
26,37
|
25,255
|
26,7574
|
25,29
|
| 25/06/2025 |
223.952 |
-2,24%
|
27,30
|
25,6908
|
27,58
|
25,77
|
| 24/06/2025 |
253.602 |
-2,91%
|
26,855
|
26,1036
|
27,60
|
26,36
|
| 23/06/2025 |
305.879 |
-0,18%
|
26,09
|
26,09
|
27,17
|
27,15
|
| 20/06/2025 |
205.041 |
3,54%
|
26,6745
|
26,08
|
27,39
|
27,20
|
| 19/06/2025 |
248.378 |
-3,67%
|
27,64
|
26,29
|
27,7436
|
26,29
|
| 18/06/2025 |
248.172 |
-3,67%
|
27,50
|
26,6179
|
28,44
|
26,78
|
| 17/06/2025 |
253.515 |
0,33%
|
26,84
|
26,6111
|
28,44
|
27,82
|
| 16/06/2025 |
203.561 |
4,96%
|
27,50
|
26,6111
|
28,03
|
27,73
|
| 13/06/2025 |
186.230 |
-1,16%
|
26,22
|
25,89
|
26,805
|
26,42
|
| 12/06/2025 |
149.929 |
1,10%
|
26,62
|
25,885
|
26,92
|
26,73
|
| 11/06/2025 |
205.224 |
0,30%
|
26,11
|
25,88
|
26,92
|
26,44
|
| 10/06/2025 |
292.926 |
1,19%
|
25,31
|
25,085
|
26,92
|
26,36
|
| 09/06/2025 |
246.158 |
5,17%
|
24,93
|
24,93
|
26,48
|
26,05
|
| 06/06/2025 |
161.674 |
3,21%
|
24,69
|
23,75
|
24,795
|
24,77
|
| 05/06/2025 |
208.523 |
-2,72%
|
23,77
|
23,63
|
24,77
|
24,00
|
| 04/06/2025 |
206.046 |
4,62%
|
23,91
|
23,34
|
24,99
|
24,67
|
| 03/06/2025 |
174.958 |
-0,92%
|
24,00
|
23,30
|
24,13
|
23,58
|
| 02/06/2025 |
123.515 |
-1,08%
|
24,33
|
23,30
|
24,33
|
23,80
|
| 30/05/2025 |
116.812 |
-1,39%
|
24,56
|
24,01
|
25,0245
|
24,06
|
| 29/05/2025 |
137.393 |
-0,08%
|
24,30
|
24,15
|
25,0245
|
24,42
|
| 28/05/2025 |
149.875 |
-0,20%
|
24,62
|
23,53
|
24,62
|
24,44
|
| 27/05/2025 |
188.974 |
5,97%
|
23,43
|
23,305
|
24,58
|
24,49
|
| 23/05/2025 |
119.733 |
2,94%
|
22,75
|
21,80
|
23,32
|
23,11
|
| 22/05/2025 |
289.413 |
-2,05%
|
23,70
|
22,36
|
23,77
|
22,45
|
| 21/05/2025 |
228.632 |
-5,29%
|
24,225
|
22,835
|
24,60
|
22,92
|
| 20/05/2025 |
171.079 |
-0,25%
|
24,52
|
23,94
|
24,63
|
24,20
|
| 19/05/2025 |
185.438 |
-3,04%
|
24,70
|
24,04
|
24,8042
|
24,26
|
| 16/05/2025 |
206.912 |
1,30%
|
24,565
|
24,07
|
25,02
|
25,02
|
| 15/05/2025 |
173.576 |
0,16%
|
24,60
|
24,07
|
24,95
|
24,70
|
| 14/05/2025 |
233.880 |
0,04%
|
24,235
|
24,11
|
25,00
|
24,66
|
| 13/05/2025 |
269.918 |
1,86%
|
23,23
|
23,36
|
24,98
|
24,65
|
| 12/05/2025 |
310.230 |
7,84%
|
23,00
|
23,00
|
24,35
|
24,20
|
| 09/05/2025 |
236.374 |
-0,58%
|
20,48
|
20,48
|
23,24
|
22,44
|
| 08/05/2025 |
434.627 |
10,75%
|
19,67
|
19,53
|
22,75
|
22,57
|
| 07/05/2025 |
474.968 |
2,05%
|
20,12
|
19,53
|
21,25
|
20,38
|
| 06/05/2025 |
445.481 |
-2,40%
|
20,255
|
19,75
|
20,71
|
19,97
|
| 05/05/2025 |
280.283 |
-0,15%
|
21,00
|
20,12
|
21,00
|
20,46
|
| 02/05/2025 |
218.286 |
0,05%
|
19,81
|
19,705
|
20,88
|
20,49
|
| 01/05/2025 |
251.475 |
2,86%
|
19,61
|
19,00
|
20,525
|
20,48
|
| 30/04/2025 |
371.517 |
1,32%
|
20,01
|
19,00
|
20,055
|
19,91
|
| 29/04/2025 |
367.092 |
-2,00%
|
20,56
|
19,30
|
20,57
|
19,65
|
| 28/04/2025 |
332.771 |
-1,18%
|
20,75
|
19,74
|
20,75
|
20,05
|
| 25/04/2025 |
293.936 |
0,35%
|
20,81
|
19,57
|
20,86
|
20,29
|
