DineEquity Inc (DINUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	142.635	-1,89%	49,65	47,10	49,62	48,69
05/10/2023	114.925	1,18%	48,86	47,62	49,78	49,63
04/10/2023	97.608	1,81%	48,72	47,62	49,12	49,05
03/10/2023	124.775	-5,55%	51,16	48,18	51,29	48,18
02/10/2023	198.497	3,16%	49,44	49,18	51,05	51,01
29/09/2023	92.195	-1,87%	50,57	49,165	50,6684	49,45
28/09/2023	97.756	4,74%	48,58	48,61	50,59	50,39
27/09/2023	87.827	-2,53%	50,08	48,045	50,085	48,11
26/09/2023	102.359	-1,91%	51,67	49,37	50,69	49,36
25/09/2023	126.657	-3,06%	53,18	49,94	51,8259	50,32
22/09/2023	106.847	-1,91%	53,18	51,89	54,52	51,91
21/09/2023	141.158	-2,13%	53,98	52,95	54,52	52,92
20/09/2023	97.961	1,48%	53,97	53,69	54,62	54,07
19/09/2023	144.281	0,26%	53,43	52,6101	53,51	53,28
18/09/2023	92.950	-0,39%	53,56	53,07	53,69	53,14
15/09/2023	105.601	-0,17%	53,56	53,16	54,0699	53,86
14/09/2023	94.175	3,00%	53,17	52,95	54,09	53,95
13/09/2023	112.932	-1,38%	53,17	52,25	53,40	52,38
12/09/2023	119.999	1,12%	52,83	52,045	53,40	53,11
11/09/2023	141.268	0,00%	52,61	51,40	52,78	52,52
08/09/2023	77.491	-2,31%	53,80	52,27	53,515	52,52
07/09/2023	96.938	1,03%	53,23	52,83	53,8075	53,76
06/09/2023	107.107	-0,71%	54,11	53,17	54,27	53,21
05/09/2023	172.048	-2,24%	54,70	53,405	55,335	53,59
04/09/2023	68.284	0,07%	55,49	54,44	55,80	54,82
01/09/2023	68.284	0,07%	55,49	54,44	55,80	54,82
31/08/2023	83.060	-1,46%	55,25	54,66	55,835	54,78
30/08/2023	76.615	0,22%	55,52	55,02	56,17	55,59
29/08/2023	104.606	-1,67%	56,07	55,20	56,50	55,47
28/08/2023	159.818	2,94%	55,05	55,31	56,93	56,41
25/08/2023	121.394	-0,90%	55,49	54,58	55,52	54,80
24/08/2023	133.163	1,71%	54,28	54,02	55,72	55,30
23/08/2023	109.051	-1,06%	54,60	54,165	55,73	54,37
22/08/2023	85.472	1,82%	54,47	53,7078	55,06	54,95
21/08/2023	101.787	-0,77%	54,40	53,52	54,68	53,97
18/08/2023	67.361	0,04%	54,40	54,21	55,06	54,39
17/08/2023	91.154	-0,06%	54,40	53,87	54,72	54,37
16/08/2023	125.193	-2,53%	55,645	54,35	55,92	54,40
15/08/2023	77.845	-1,38%	56,06	55,69	56,50	55,81
14/08/2023	94.819	-0,65%	56,41	55,652	56,59	56,59
11/08/2023	144.028	0,49%	56,70	55,95	57,04	56,96
10/08/2023	119.594	-2,76%	58,34	56,50	58,47	56,68
09/08/2023	67.808	0,34%	57,98	57,845	58,65	58,29
08/08/2023	86.534	-0,84%	57,81	57,50	58,24	58,09
07/08/2023	123.472	2,32%	57,87	57,57	58,81	58,58
04/08/2023	102.051	-0,69%	58,20	57,017	58,3999	57,25
03/08/2023	203.756	-1,96%	57,93	57,43	59,93	57,65
02/08/2023	143.718	0,27%	57,93	57,44	59,35	58,80
01/08/2023	102.229	-2,79%	59,95	57,98	60,56	58,64
31/07/2023	92.346	2,13%	59,42	58,8901	60,98	60,32
28/07/2023	64.105	-1,09%	59,89	59,04	60,515	59,06
27/07/2023	83.286	0,61%	59,85	59,50	60,52	59,71
26/07/2023	86.443	0,34%	59,56	59,11	59,91	59,35
25/07/2023	90.908	-1,19%	59,96	58,9625	60,06	59,15
24/07/2023	70.912	0,55%	59,75	59,03	60,28	59,86
21/07/2023	78.725	0,24%	60,13	58,96	59,94	59,53
20/07/2023	79.758	-0,60%	60,05	59,36	60,275	59,39
19/07/2023	64.785	1,01%	59,04	58,61	60,00	59,75
18/07/2023	70.088	0,56%	57,93	57,875	59,82	59,15
17/07/2023	99.264	-0,88%	59,39	58,45	60,0693	58,82
14/07/2023	108.005	-0,90%	59,50	58,90	59,99	59,34
13/07/2023	58.747	0,98%	59,60	59,105	60,27	59,88
12/07/2023	98.650	0,85%	59,595	59,12	60,06	59,30
11/07/2023	63.671	0,58%	58,90	58,55	59,57	58,80
10/07/2023	66.581	1,60%	57,66	57,65	59,15	58,46
07/07/2023	95.665	1,09%	57,31	57,08	58,14	57,54
06/07/2023	76.689	0,30%	56,20	56,00	57,11	56,92
05/07/2023	87.117	-3,47%	58,16	56,345	58,295	56,75
04/07/2023	57.416	1,33%	58,48	58,03	59,69	58,80
03/07/2023	57.414	1,33%	58,48	58,03	59,69	58,80
30/06/2023	81.026	-1,81%	59,40	57,84	59,56	58,03
29/06/2023	93.205	2,75%	57,54	57,65	59,17	59,10
28/06/2023	117.053	-1,71%	58,15	56,87	58,34	57,52
27/06/2023	83.101	1,09%	57,97	57,89	59,02	58,52
26/06/2023	71.885	0,54%	57,55	57,27	58,59	57,89
23/06/2023	130.660	-2,47%	58,72	57,085	59,56	57,58
22/06/2023	89.824	-1,01%	59,30	58,18	59,95	59,04
21/06/2023	108.216	0,68%	58,86	58,75	60,19	59,64
20/06/2023	140.164	-0,32%	59,36	58,44	59,77	59,24
19/06/2023	190.189	-1,15%	61,40	59,0907	60,47	59,40
16/06/2023	190.189	-1,15%	61,40	59,0907	60,47	59,40
15/06/2023	166.205	-0,48%	61,40	60,10	61,04	60,60
14/06/2023	210.854	-5,17%	61,78	60,17	62,9375	60,89
13/06/2023	88.184	1,94%	62,92	63,07	64,33	64,21
12/06/2023	86.364	1,96%	62,09	61,7655	63,45	62,99
09/06/2023	87.799	-2,85%	63,72	61,61	63,27	61,78
08/06/2023	85.985	-2,34%	62,49	63,25	64,44	63,59
07/06/2023	186.919	5,39%	62,49	62,465	65,49	65,11
06/06/2023	75.747	1,16%	61,07	60,96	62,069	61,78
05/06/2023	98.831	-3,81%	62,76	60,875	62,97	61,07
02/06/2023	72.228	4,08%	59,79	61,59	63,63	63,49
01/06/2023	79.249	1,96%	59,79	59,32	61,21	61,00
31/05/2023	102.742	-3,98%	62,72	60,20	63,00	60,29
30/05/2023	102.742	-3,98%	62,72	60,20	63,00	60,29
29/05/2023	93.847	-0,63%	63,16	62,58	63,79	62,79
26/05/2023	93.847	-0,63%	63,16	62,58	63,79	62,79
25/05/2023	114.426	-2,55%	65,00	63,015	65,01	63,19
24/05/2023	83.647	-2,25%	66,17	64,67	66,32	64,84
23/05/2023	86.437	0,97%	66,06	65,60	67,47	66,33
22/05/2023	92.423	-3,20%	67,61	65,62	67,885	65,69