DineEquity Inc (DINUS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
350.084 |
-3,16%
|
21,55
|
19,87
|
21,98
|
20,22
|
| 23/04/2025 |
311.063 |
-0,05%
|
20,69
|
19,94
|
21,98
|
20,88
|
| 22/04/2025 |
248.494 |
2,55%
|
19,72
|
19,63
|
21,00
|
20,89
|
| 21/04/2025 |
176.234 |
0,69%
|
20,00
|
19,61
|
20,45
|
20,37
|
| 17/04/2025 |
206.236 |
3,96%
|
19,67
|
19,27
|
20,4427
|
20,23
|
| 16/04/2025 |
161.651 |
-0,05%
|
20,15
|
19,27
|
20,50
|
19,46
|
| 15/04/2025 |
179.290 |
-2,18%
|
20,15
|
19,5201
|
20,50
|
19,72
|
| 14/04/2025 |
210.711 |
2,44%
|
20,235
|
19,67
|
20,5025
|
20,16
|
| 11/04/2025 |
292.309 |
-3,15%
|
20,57
|
19,01
|
20,30
|
19,68
|
| 10/04/2025 |
372.035 |
-3,47%
|
20,675
|
19,755
|
20,72
|
20,32
|
| 09/04/2025 |
504.848 |
12,04%
|
18,695
|
18,63
|
21,37
|
21,05
|
| 08/04/2025 |
351.366 |
-5,27%
|
20,36
|
18,70
|
20,41
|
18,77
|
| 07/04/2025 |
1.343.881 |
-5,97%
|
20,35
|
19,03
|
21,17
|
19,83
|
| 04/04/2025 |
761.334 |
-2,99%
|
22,80
|
19,63
|
21,385
|
21,09
|
| 03/04/2025 |
1.380.068 |
-8,75%
|
22,80
|
21,465
|
23,06
|
21,74
|
| 02/04/2025 |
271.513 |
0,42%
|
23,395
|
23,115
|
24,06
|
23,82
|
| 01/04/2025 |
350.559 |
1,93%
|
23,51
|
23,18
|
23,96
|
23,72
|
| 31/03/2025 |
314.381 |
-0,94%
|
24,69
|
22,82
|
23,405
|
23,27
|
| 28/03/2025 |
342.042 |
-5,55%
|
24,69
|
23,41
|
24,89
|
23,49
|
| 27/03/2025 |
257.076 |
3,54%
|
24,62
|
24,06
|
25,10
|
24,87
|
| 26/03/2025 |
222.598 |
-2,16%
|
24,62
|
23,835
|
24,90
|
24,03
|
| 25/03/2025 |
227.758 |
-1,29%
|
24,875
|
24,23
|
24,875
|
24,56
|
| 24/03/2025 |
200.236 |
1,76%
|
24,76
|
24,39
|
24,88
|
24,88
|
| 21/03/2025 |
207.178 |
-3,32%
|
24,76
|
24,425
|
25,60
|
24,45
|
| 20/03/2025 |
175.349 |
1,12%
|
25,00
|
24,825
|
25,60
|
25,29
|
| 19/03/2025 |
356.290 |
-1,26%
|
24,70
|
24,40
|
25,49
|
25,01
|
| 18/03/2025 |
298.402 |
3,97%
|
24,275
|
23,80
|
25,465
|
25,33
|
| 17/03/2025 |
294.290 |
0,08%
|
24,67
|
24,13
|
24,96
|
24,42
|
| 14/03/2025 |
326.479 |
1,88%
|
24,63
|
24,26
|
24,955
|
24,40
|
| 13/03/2025 |
387.992 |
-6,93%
|
26,55
|
24,33
|
26,52
|
24,44
|
| 12/03/2025 |
339.319 |
1,86%
|
26,76
|
25,74
|
26,37
|
26,26
|
| 11/03/2025 |
407.497 |
-4,06%
|
26,76
|
25,6012
|
27,0085
|
25,78
|
| 10/03/2025 |
414.878 |
2,78%
|
26,02
|
25,885
|
27,49
|
26,87
|
| 07/03/2025 |
465.231 |
2,47%
|
23,90
|
25,30
|
26,855
|
26,13
|
| 06/03/2025 |
505.341 |
5,07%
|
23,90
|
23,46
|
25,91
|
25,50
|
| 05/03/2025 |
568.857 |
3,41%
|
23,73
|
22,36
|
24,42
|
24,27
|
| 04/03/2025 |
405.622 |
-2,13%
|
23,73
|
23,47
|
24,17
|
23,47
|
| 03/03/2025 |
412.673 |
-4,29%
|
25,335
|
23,82
|
25,7405
|
23,98
|
| 28/02/2025 |
467.893 |
-2,87%
|
25,935
|
24,71
|
25,5696
|
25,08
|
| 27/02/2025 |
195.117 |
1,06%
|
25,935
|
25,53
|
26,02
|
25,82
|
| 26/02/2025 |
273.534 |
-1,20%
|
25,935
|
25,08
|
25,935
|
25,55
|
| 25/02/2025 |
212.030 |
0,08%
|
25,75
|
25,32
|
26,06
|
25,86
|
| 24/02/2025 |
234.111 |
0,16%
|
27,20
|
25,77
|
26,22
|
25,84
|
| 21/02/2025 |
240.098 |
-2,98%
|
27,20
|
25,76
|
27,25
|
25,80
|
| 20/02/2025 |
288.496 |
-2,46%
|
27,20
|
26,205
|
27,2775
|
26,55
|
| 19/02/2025 |
208.376 |
-1,13%
|
27,20
|
26,67
|
27,62
|
27,22
|
| 18/02/2025 |
276.709 |
6,01%
|
26,815
|
25,827
|
27,81
|
27,53
|
| 17/02/2025 |
0 |
-2,73%
|
26,815
|
25,97
|
27,1356
|
25,97
|
| 14/02/2025 |
271.677 |
-2,73%
|
26,815
|
25,98
|
27,1356
|
25,99
|
| 13/02/2025 |
279.645 |
1,29%
|
26,67
|
25,67
|
26,71
|
26,70
|
| 12/02/2025 |
352.928 |
-2,70%
|
26,67
|
25,80
|
27,44
|
26,36
|
| 11/02/2025 |
202.970 |
-0,11%
|
29,14
|
26,825
|
27,44
|
27,09
|
| 10/02/2025 |
306.624 |
-1,67%
|
29,14
|
26,87
|
28,017
|
27,12
|
| 07/02/2025 |
248.604 |
-5,29%
|
29,14
|
27,5701
|
29,29
|
27,58
|
| 06/02/2025 |
203.964 |
0,31%
|
29,14
|
28,85
|
29,5023
|
29,12
|
| 05/02/2025 |
235.322 |
-2,58%
|
29,685
|
29,01
|
29,93
|
29,03
|
| 04/02/2025 |
239.104 |
-1,42%
|
30,115
|
29,2136
|
30,18
|
29,80
|
| 03/02/2025 |
192.832 |
-0,49%
|
30,775
|
29,4056
|
31,08
|
30,23
|
| 31/01/2025 |
305.081 |
-1,14%
|
30,775
|
30,30
|
30,9495
|
30,38
|
| 30/01/2025 |
239.220 |
-0,58%
|
31,36
|
30,58
|
31,61
|
30,73
|
| 29/01/2025 |
143.651 |
-0,48%
|
31,81
|
30,88
|
31,97
|
30,91
|
| 28/01/2025 |
220.635 |
-2,73%
|
31,55
|
30,735
|
31,71
|
31,06
|
| 27/01/2025 |
213.765 |
3,43%
|
30,70
|
30,70
|
31,94
|
31,93
|
| 24/01/2025 |
251.473 |
-0,19%
|
30,875
|
30,30
|
31,33
|
30,87
|
| 23/01/2025 |
252.532 |
3,31%
|
26,78
|
29,38
|
30,95
|
30,93
|
| 22/01/2025 |
468.601 |
2,89%
|
26,78
|
28,80
|
30,325
|
29,94
|
| 21/01/2025 |
340.645 |
9,23%
|
26,78
|
27,00
|
29,33
|
29,10
|
| 20/01/2025 |
0 |
-0,19%
|
26,99
|
26,50
|
27,34
|
26,64
|
| 17/01/2025 |
347.078 |
-0,19%
|
26,99
|
26,50
|
27,34
|
27,07
|
| 16/01/2025 |
234.407 |
-1,77%
|
26,31
|
26,30
|
26,89
|
26,69
|
| 15/01/2025 |
314.599 |
1,76%
|
26,31
|
27,17
|
27,8638
|
27,17
|
| 14/01/2025 |
247.026 |
1,71%
|
26,31
|
25,88
|
26,79
|
26,70
|
| 13/01/2025 |
329.064 |
-1,28%
|
26,31
|
25,6802
|
26,515
|
26,25
|
| 10/01/2025 |
427.726 |
-2,89%
|
27,09
|
26,23
|
27,32
|
26,59
|
| 09/01/2025 |
375.870 |
-1,52%
|
27,80
|
26,85
|
27,7999
|
27,38
|
| 08/01/2025 |
374.972 |
-2,98%
|
27,80
|
26,85
|
27,7999
|
27,36
|
| 07/01/2025 |
578.856 |
-6,06%
|
29,565
|
27,97
|
30,045
|
28,22
|
| 06/01/2025 |
224.919 |
-0,99%
|
30,395
|
29,91
|
31,145
|
30,04
|
| 03/01/2025 |
251.327 |
1,51%
|
30,86
|
29,2035
|
30,34
|
30,34
|
| 02/01/2025 |
286.399 |
-0,70%
|
30,86
|
29,606
|
31,54
|
29,89
|
| 31/12/2024 |
0 |
-1,02%
|
30,99
|
29,8482
|
30,70
|
30,10
|
| 30/12/2024 |
206.528 |
-0,82%
|
30,24
|
29,735
|
30,70
|
30,105
|
| 27/12/2024 |
287.849 |
0,69%
|
29,69
|
30,175
|
30,98
|
30,66
|
| 26/12/2024 |
157.955 |
1,77%
|
29,69
|
29,3673
|
30,50
|
30,45
|
| 24/12/2024 |
0 |
4,54%
|
29,69
|
29,35
|
29,96
|
29,92
|
| 23/12/2024 |
304.991 |
-2,80%
|
29,745
|
28,71
|
30,3366
|
29,54
|
| 20/12/2024 |
280.958 |
2,81%
|
29,745
|
29,7456
|
30,92
|
30,39
|
| 19/12/2024 |
375.633 |
1,42%
|
31,01
|
29,59
|
30,91
|
29,59
|
| 18/12/2024 |
0 |
-4,01%
|
31,01
|
29,48
|
31,29
|
29,68
|
| 17/12/2024 |
176.884 |
-1,62%
|
31,37
|
30,76
|
31,7587
|
30,92
|
| 16/12/2024 |
151.644 |
0,87%
|
31,17
|
30,89
|
32,0489
|
31,43
|
| 13/12/2024 |
206.554 |
-1,39%
|
31,52
|
30,955
|
31,685
|
31,16
|
| 12/12/2024 |
204.499 |
-1,19%
|
31,47
|
31,31
|
31,93
|
31,60
|
| 11/12/2024 |
264.210 |
-1,57%
|
31,47
|
31,68
|
33,14
|
31,98
|
| 10/12/2024 |
228.021 |
3,34%
|
31,47
|
30,87
|
33,065
|
32,49
|
| 09/12/2024 |
314.563 |
-3,05%
|
33,81
|
31,105
|
32,765
|
31,44
|
| 06/12/2024 |
177.642 |
-2,44%
|
33,81
|
32,36
|
34,11
|
32,42
|
| 05/12/2024 |
454.730 |
-3,96%
|
34,68
|
32,86
|
34,74
|
33,23
|
| 04/12/2024 |
145.695 |
0,06%
|
34,43
|
34,18
|
34,93
|
34,60
|
| 03/12/2024 |
191.199 |
-2,30%
|
35,30
|
34,16
|
35,54
|
34,58
|
