BiG | O banco que entende os seus valores.

DineEquity Inc (DINUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
02/12/2024	286 395	-1,42%	36,06	34,78	36,06	35,41
29/11/2024	110 121	-2,34%	34,925	34,25	35,97	35,92
28/11/2024	162 142	3,21%	34,46	34,205	35,48	35,07
27/11/2024	160 702	3,21%	34,12	33,54	35,48	35,07
26/11/2024	136 957	-2,30%	33,71	33,5301	35,50	33,98
25/11/2024	258 642	5,53%	33,01	33,01	35,50	34,78
22/11/2024	183 725	0,70%	32,365	32,27	33,65	32,96
21/11/2024	165 119	0,65%	31,91	31,4978	32,85	32,73
20/11/2024	204 071	0,87%	33,00	31,4978	33,08	32,52
19/11/2024	269 594	-4,47%	35,12	32,02	35,89	32,24
18/11/2024	376 109	-4,39%	34,02	33,70	35,92	33,75
15/11/2024	250 061	-0,82%	35,18	34,97	37,20	35,30
14/11/2024	295 481	2,09%	33,85	33,65	36,68	35,59
13/11/2024	280 432	3,38%	33,50	33,385	35,30	34,86
12/11/2024	193 536	0,27%	34,88	33,26	35,10	33,72
11/11/2024	245 168	-2,38%	34,815	33,26	35,1041	33,63
08/11/2024	192 139	-2,24%	35,25	34,35	37,44	34,45
07/11/2024	200 044	-2,08%	33,53	33,24	37,44	35,24
06/11/2024	562 555	15,50%	32,20	29,71	36,63	35,99
05/11/2024	387 698	%	30,28	29,635	30,78	30,50
04/11/2024	386 106	%	30,28	29,635	30,78	29,85
01/11/2024	180 711	%	30,78	30,545	31,39	30,66
31/10/2024	127 652	%	30,99	30,78	31,34	31,00
30/10/2024	125 553	%	30,66	30,78	31,34	31,00
29/10/2024	175 587	%	30,66	30,58	31,56	30,77
28/10/2024	287 723	%	30,23	30,225	31,83	31,18
25/10/2024	231 852	%	30,62	29,90	31,01	29,95
24/10/2024	178 845	%	29,93	29,58	30,435	30,45
23/10/2024	217 179	%	29,675	29,595	30,386	29,80
22/10/2024	210 629	%	31,20	31,09	32,53	31,40
18/10/2024	154 179	%	33,06	32,00	33,04	33,03
17/10/2024	153 727	%	32,49	32,00	33,04	33,03
16/10/2024	186 893	%	32,05	32,01	32,66	32,61
15/10/2024	200 150	%	31,195	30,26	32,026	31,87
14/10/2024	324 715	%	30,21	30,305	31,055	30,58
11/10/2024	374 594	%	30,21	28,745	30,45	30,20
10/10/2024	328 420	%	29,02	28,745	30,44	30,20
09/10/2024	393 184	%	29,89	29,0999	30,1199	29,27
08/10/2024	410 893	%	32,29	29,65	30,48	29,78
07/10/2024	647 539	%	33,00	29,49	32,75	30,48
04/10/2024	687 858	%	33,00	31,325	33,29	32,75
03/10/2024	345 414	%	34,05	33,485	34,42	33,55
02/10/2024	350 829	%	34,58	33,865	34,98	34,54