DineEquity Inc (DINUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	112.056	1,19%	64,08	63,64	64,85	64,85
28-12-2022	74.737	0,17%	64,39	63,47	64,64	64,09
27-12-2022	135.175	-2,16%	64,72	63,6114	65,33	63,98
23-12-2022	30.360	-0,50%	65,58	64,57	65,62	65,19
22-12-2022	140.381	1,10%	63,73	63,385	65,66	65,52
21-12-2022	123.458	0,17%	64,42	64,20	65,68	64,81
20-12-2022	186.929	0,17%	64,52	64,16	65,47	64,70
19-12-2022	118.883	-3,12%	67,19	64,04	66,98	64,59
16-12-2022	151.202	-2,03%	67,37	65,845	68,31	67,18
15-12-2022	86.561	-0,41%	67,78	67,12	69,05	68,57
14-12-2022	125.341	1,06%	68,79	67,94	69,585	68,85
13-12-2022	160.229	-1,40%	71,00	67,51	71,04	68,13
12-12-2022	101.025	-0,17%	69,00	68,15	69,235	69,10
09-12-2022	59.369	-0,58%	69,73	68,88	70,02	69,22
08-12-2022	98.388	2,14%	68,85	68,79	70,21	69,62
07-12-2022	85.791	0,49%	68,05	67,1524	68,74	68,16
06-12-2022	488.107	-3,11%	69,75	67,69	70,335	67,83
05-12-2022	370.736	-4,04%	72,29	69,825	72,64	70,01
02-12-2022	354.189	-1,80%	72,95	71,965	73,665	72,95
01-12-2022	452.459	-0,40%	74,99	74,06	75,37	74,29
30-11-2022	632.493	2,07%	72,17	72,025	74,52	74,59
29-11-2022	295.183	-0,73%	73,08	72,36	73,81	73,08
28-11-2022	196.019	-0,73%	74,00	72,70	74,03	73,66
25-11-2022	372.652	1,71%	73,12	72,93	74,47	74,20
24-11-2022	337.066	0,50%	72,66	72,27	73,84	72,95
23-11-2022	337.066	0,50%	72,66	72,27	73,84	72,95
22-11-2022	260.428	0,88%	72,00	70,88	72,75	72,59
21-11-2022	376.713	-2,45%	73,42	71,27	73,96	71,96
18-11-2022	506.286	2,30%	73,79	73,33	74,45	73,77
17-11-2022	650.925	-0,74%	71,03	71,235	72,71	72,11
16-11-2022	582.059	-0,63%	72,34	72,05	72,90	72,65
15-11-2022	367.010	-1,25%	75,63	73,20	75,855	73,215
14-11-2022	106.468	-1,16%	74,65	73,61	75,38	74,14
11-11-2022	167.293	0,62%	74,20	73,06	75,42	75,01
10-11-2022	151.286	3,87%	74,70	73,56	75,40	74,55
09-11-2022	122.008	-3,05%	73,29	71,67	73,95	71,745
08-11-2022	195.932	0,15%	73,89	73,162	74,25	74,00
07-11-2022	116.455	1,33%	73,655	70,24	73,93	73,83
04-11-2022	120.509	1,14%	72,89	71,39	73,095	72,87
03-11-2022	139.390	1,58%	71,02	70,8807	73,00	72,05
02-11-2022	239.809	0,78%	72,71	70,67	76,12	70,93
01-11-2022	282.726	-2,37%	72,71	68,45	73,06	70,38
31-10-2022	157.645	-1,95%	73,69	71,61	73,58	72,09
28-10-2022	121.278	1,99%	71,09	70,03	74,2199	73,64
27-10-2022	84.044	2,75%	71,09	71,4036	73,27	72,20
26-10-2022	144.847	2,26%	69,52	69,635	72,15	70,27
25-10-2022	73.063	3,25%	67,16	66,86	69,395	68,72
24-10-2022	160.896	-4,59%	69,47	66,29	70,605	66,56
21-10-2022	90.985	0,79%	69,74	69,37	71,41	69,84
20-10-2022	122.438	-0,92%	70,36	68,7475	70,50	69,255
19-10-2022	41.716	-0,54%	70,04	69,53	71,47	69,90
18-10-2022	54.297	1,89%	68,35	69,40	71,31	70,305
17-10-2022	72.463	3,02%	68,35	67,79	69,505	69,00
14-10-2022	59.558	-2,39%	65,12	66,965	69,305	66,98
13-10-2022	78.917	3,19%	65,12	64,50	68,945	68,62
12-10-2022	122.693	1,96%	64,90	64,65	67,215	66,50
11-10-2022	67.509	0,14%	64,905	63,41	66,04	65,22
10-10-2022	95.340	-1,03%	65,81	64,30	66,84	65,13
07-10-2022	57.263	-1,82%	66,58	64,51	66,58	65,81
06-10-2022	91.495	-2,14%	68,11	66,68	69,555	66,94
05-10-2022	106.622	1,91%	65,605	65,605	69,00	68,40
04-10-2022	121.821	5,78%	64,27	64,27	67,14	67,12
03-10-2022	115.494	-0,17%	64,215	61,845	64,215	63,45
30-09-2022	60.794	-1,27%	63,89	62,79	65,22	63,56
29-09-2022	78.363	-0,22%	63,49	61,31	64,41	64,41
28-09-2022	77.703	2,69%	63,55	62,22	65,30	64,55
27-09-2022	79.587	1,60%	63,44	62,08	64,87	62,86
26-09-2022	72.102	-1,67%	62,75	61,025	64,09	61,87
23-09-2022	92.806	-3,14%	64,65	61,41	65,50	62,92
22-09-2022	148.983	-6,25%	68,21	64,08	68,725	64,96
21-09-2022	53.199	-0,99%	70,95	69,233	71,50	69,29
20-09-2022	70.242	-2,06%	70,95	68,84	71,70	69,98
19-09-2022	146.951	-0,40%	71,85	70,55	74,01	71,45
16-09-2022	118.178	-3,27%	71,36	70,95	73,68	72,25
15-09-2022	151.988	4,19%	71,36	72,36	75,75	74,69
14-09-2022	64.652	0,51%	71,36	70,50	72,485	71,69
13-09-2022	79.580	-4,02%	72,49	70,59	72,56	71,33
12-09-2022	98.624	3,27%	70,79	71,865	74,465	74,32
09-09-2022	105.551	2,03%	70,79	70,585	72,665	71,97
08-09-2022	117.375	2,66%	68,00	67,76	70,59	70,20
07-09-2022	95.206	5,40%	65,00	64,66	68,41	68,38
06-09-2022	145.145	-4,88%	68,58	64,56	68,88	64,88
05-09-2022	90.450	0,77%	68,69	67,17	68,87	68,21
02-09-2022	90.450	0,77%	68,69	67,17	68,87	68,21
01-09-2022	79.921	1,64%	66,10	65,50	67,75	67,69
31-08-2022	69.037	-1,44%	67,50	66,55	68,295	66,60
30-08-2022	110.210	-2,86%	69,67	67,53	70,19	67,57
29-08-2022	90.656	-0,64%	69,00	68,27	69,875	69,56
26-08-2022	96.521	-5,56%	74,03	69,75	74,16	70,01
25-08-2022	57.545	0,86%	73,98	73,47	75,109	74,13
24-08-2022	77.089	1,10%	71,49	71,33	73,715	73,54
23-08-2022	56.278	0,26%	73,05	72,2983	74,06	72,74
22-08-2022	94.246	-0,78%	74,80	71,025	72,56	72,55
19-08-2022	110.099	-3,93%	74,80	72,54	75,355	73,12
18-08-2022	72.164	0,01%	75,25	74,40	76,135	76,11
17-08-2022	133.019	-0,45%	76,09	74,49	76,19	76,10
16-08-2022	103.964	2,54%	74,52	73,73	76,51	76,415
15-08-2022	82.856	-0,85%	75,50	74,05	75,69	74,52
12-08-2022	106.880	3,46%	72,84	72,695	75,7112	75,16
11-08-2022	156.371	-3,97%	75,91	72,005	76,95	72,65