DineEquity Inc (DINUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	123.194	-1,02%	68,46	67,155	69,02	67,86
18/05/2023	138.675	2,31%	66,50	66,31	68,725	68,56
17/05/2023	154.434	4,88%	64,31	64,01	67,26	67,01
16/05/2023	100.154	-0,48%	63,95	63,39	64,695	63,89
15/05/2023	103.000	-0,47%	64,42	63,74	64,785	64,20
12/05/2023	97.852	-0,59%	64,975	63,61	65,435	64,50
11/05/2023	181.746	0,78%	64,59	64,375	65,87	64,88
10/05/2023	170.083	0,41%	65,08	63,895	65,33	64,38
09/05/2023	145.518	1,52%	63,32	62,99	64,38	64,12
08/05/2023	154.897	-2,53%	65,37	62,615	65,43	63,16
05/05/2023	146.306	-0,52%	66,01	62,96	66,23	64,80
04/05/2023	183.714	0,68%	64,01	62,795	65,79	65,14
03/05/2023	386.272	2,12%	66,53	64,2975	69,715	64,70
02/05/2023	342.943	-0,47%	63,43	61,82	63,87	63,36
01/05/2023	240.674	-1,96%	64,98	63,60	65,34	63,66
28/04/2023	174.122	2,35%	63,75	63,74	65,3275	64,93
27/04/2023	195.277	1,80%	62,94	62,17	63,45	63,44
26/04/2023	129.229	-0,51%	63,00	62,21	63,83	62,32
25/04/2023	106.653	-2,67%	64,01	62,15	64,025	62,64
24/04/2023	142.676	-1,41%	65,10	63,75	65,15	64,36
21/04/2023	123.257	-0,52%	65,87	65,23	66,50	65,28
20/04/2023	64.071	-0,20%	65,47	65,11	65,995	65,62
19/04/2023	61.864	-0,14%	65,85	65,335	66,25	65,75
18/04/2023	88.966	-0,47%	66,485	65,40	67,31	65,84
17/04/2023	109.240	-2,48%	67,47	65,58	67,87	66,15
14/04/2023	66.584	-0,67%	68,69	67,28	69,31	67,83
13/04/2023	85.762	1,55%	67,95	67,40	68,72	68,29
12/04/2023	147.524	-3,70%	70,13	67,08	70,28	67,25
11/04/2023	85.652	1,34%	69,11	68,919	70,21	69,83
10/04/2023	118.371	1,06%	67,92	67,97	69,70	68,91
06/04/2023	103.413	0,87%	67,74	67,47	68,825	68,19
05/04/2023	121.861	-0,91%	67,60	67,009	67,99	67,60
04/04/2023	151.724	-0,44%	68,70	66,38	68,705	68,22
03/04/2023	134.413	1,30%	67,76	67,36	68,73	68,52
31/03/2023	129.988	2,16%	66,83	66,39	68,42	67,64
30/03/2023	105.794	0,02%	66,34	66,0275	67,15	66,21
29/03/2023	76.904	0,18%	66,38	65,59	66,71	66,20
28/03/2023	62.319	0,43%	65,45	65,47	66,685	66,08
27/03/2023	120.867	-1,05%	67,40	65,73	67,66	65,80
24/03/2023	101.884	-0,64%	66,47	65,66	67,00	66,50
23/03/2023	146.769	-0,98%	68,30	65,61	68,91	66,93
22/03/2023	97.652	-1,39%	68,39	67,57	69,34	67,59
21/03/2023	121.664	1,98%	68,63	68,32	69,54	68,54
20/03/2023	137.610	2,61%	66,05	65,84	67,36	67,21
17/03/2023	123.251	-1,04%	66,09	64,571	66,15	65,50
16/03/2023	179.754	3,14%	63,83	64,00	67,35	66,70
15/03/2023	183.093	-1,91%	64,59	63,92	65,17	64,67
14/03/2023	182.749	-0,59%	68,63	65,055	69,52	65,93
13/03/2023	172.632	-2,31%	66,39	65,13	66,98	66,32
10/03/2023	145.208	-2,29%	68,91	67,52	70,035	67,89
09/03/2023	187.345	-3,73%	72,00	69,28	72,395	69,48
08/03/2023	146.946	0,31%	71,88	70,79	72,23	72,17
07/03/2023	200.537	-2,43%	73,21	71,78	74,24	71,95
06/03/2023	147.235	-1,60%	74,54	73,03	75,275	73,74
03/03/2023	152.161	0,65%	74,51	73,43	75,46	74,94
02/03/2023	153.497	3,09%	72,31	71,63	75,16	74,46
01/03/2023	273.130	-5,79%	74,52	71,41	77,63	72,23
28/02/2023	214.296	-0,26%	77,10	75,455	77,63	76,67
27/02/2023	134.483	-1,47%	78,61	76,71	78,9944	76,87
24/02/2023	170.379	-1,75%	78,62	77,515	79,57	78,02
23/02/2023	107.407	-1,90%	80,72	78,635	81,24	79,41
22/02/2023	86.937	2,77%	79,51	78,72	81,04	80,95
21/02/2023	129.671	-3,30%	80,78	78,65	81,61	78,77
20/02/2023	200.051	-0,67%	81,14	80,46	82,24	81,46
17/02/2023	200.051	-0,67%	81,14	80,46	82,24	81,46
16/02/2023	118.454	2,33%	79,50	79,54	82,43	82,01
15/02/2023	165.033	2,08%	78,47	78,178	80,435	80,14
14/02/2023	93.636	0,98%	77,55	77,17	79,00	78,51
13/02/2023	116.141	1,25%	76,63	76,38	78,01	77,75
10/02/2023	58.285	-0,93%	76,72	76,25	77,55	76,79
09/02/2023	111.081	-2,07%	80,17	77,40	80,595	77,51
08/02/2023	92.069	-2,66%	80,88	78,90	81,375	79,15
07/02/2023	84.044	1,16%	78,93	79,0209	81,49	81,31
06/02/2023	71.827	-0,12%	80,40	79,82	80,63	80,38
03/02/2023	117.680	-0,30%	80,34	80,01	81,26	80,48
02/02/2023	150.197	5,16%	77,60	77,43	81,17	80,72
01/02/2023	115.204	-0,71%	77,32	74,225	77,82	76,76
31/01/2023	136.939	2,53%	75,36	75,16	77,35	77,31
30/01/2023	96.898	-1,95%	76,20	74,73	76,211	75,40
27/01/2023	49.119	0,50%	76,34	76,26	77,04	76,90
26/01/2023	82.916	0,18%	77,05	76,31	77,645	76,52
25/01/2023	95.276	1,65%	74,16	73,99	76,47	76,38
24/01/2023	200.270	-5,02%	76,59	73,725	77,31	75,14
23/01/2023	133.649	3,13%	77,65	77,30	79,76	79,11
20/01/2023	87.538	3,62%	74,38	74,52	76,73	76,71
19/01/2023	120.509	-1,53%	74,93	73,665	75,29	74,03
18/01/2023	81.860	0,54%	74,85	74,705	75,78	75,18
17/01/2023	69.709	-1,67%	76,10	74,49	76,16	74,78
16/01/2023	62.586	2,40%	74,27	74,16	76,07	76,05
13/01/2023	62.586	2,40%	74,27	74,16	76,07	76,05
12/01/2023	116.157	2,63%	73,50	73,31	74,85	74,27
11/01/2023	98.395	1,83%	71,57	71,9184	73,315	72,37
10/01/2023	74.861	2,42%	69,34	69,09	71,10	71,07
09/01/2023	129.760	1,67%	68,55	68,15	69,62	69,39
06/01/2023	86.677	2,76%	67,25	66,805	68,58	68,25
05/01/2023	71.135	-2,87%	66,81	65,36	67,28	66,42
04/01/2023	109.521	3,09%	66,95	66,51	68,41	68,38
03/01/2023	135.704	2,68%	65,50	64,75	66,31	66,33
02/01/2023	73.957	-0,39%	64,465	63,75	64,71	64,60
30/12/2022	73.957	-0,39%	64,465	63,75	64,71	64,60