Bloomin Brands Inc (BLMN)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-1,80%
|
23,91
|
23,39
|
23,97
|
23,45
|
17/05/2024 |
1.124.296 |
-1,80%
|
23,91
|
23,39
|
23,97
|
23,45
|
16/05/2024 |
989.403 |
0,29%
|
23,06
|
23,64
|
24,21
|
24,12
|
15/05/2024 |
1.432.740 |
-0,46%
|
23,06
|
23,90
|
24,49
|
24,05
|
14/05/2024 |
1.299.308 |
2,29%
|
23,06
|
23,95
|
24,42
|
24,16
|
13/05/2024 |
1.120.903 |
2,47%
|
23,06
|
23,06
|
23,85
|
23,62
|
10/05/2024 |
987.696 |
0,26%
|
22,95
|
22,81
|
23,33
|
23,05
|
09/05/2024 |
1.351.060 |
-3,77%
|
23,87
|
22,945
|
23,935
|
22,99
|
08/05/2024 |
1.327.487 |
-0,29%
|
23,84
|
23,43
|
24,07
|
23,89
|
07/05/2024 |
1.773.493 |
-4,01%
|
24,16
|
23,26
|
24,64
|
23,96
|
06/05/2024 |
1.142.249 |
-2,54%
|
25,67
|
24,84
|
25,78
|
24,96
|
03/05/2024 |
1.065.034 |
2,07%
|
25,75
|
25,22
|
25,88
|
25,61
|
02/05/2024 |
862.982 |
0,20%
|
25,75
|
24,73
|
25,38
|
25,09
|
01/05/2024 |
1.459.014 |
-2,91%
|
25,75
|
24,72
|
25,75
|
25,04
|
30/04/2024 |
1.056.380 |
-3,95%
|
27,06
|
25,73
|
26,715
|
25,79
|
29/04/2024 |
1.037.425 |
-0,30%
|
27,06
|
26,595
|
27,09
|
26,85
|
26/04/2024 |
721.113 |
-0,22%
|
27,06
|
26,695
|
27,29
|
26,93
|
25/04/2024 |
716.393 |
-0,15%
|
26,80
|
26,51
|
27,16
|
26,99
|
24/04/2024 |
960.336 |
-0,97%
|
27,01
|
26,86
|
27,31
|
27,03
|
23/04/2024 |
743.924 |
1,81%
|
27,01
|
26,90
|
27,33
|
27,295
|
22/04/2024 |
612.221 |
-0,85%
|
27,15
|
26,57
|
27,21
|
26,81
|
19/04/2024 |
1.102.252 |
0,04%
|
26,87
|
26,79
|
27,27
|
27,04
|
18/04/2024 |
811.870 |
0,45%
|
27,06
|
26,81
|
27,24
|
27,03
|
17/04/2024 |
918.824 |
-0,41%
|
26,62
|
26,645
|
27,28
|
26,91
|
16/04/2024 |
808.789 |
0,86%
|
26,62
|
26,51
|
27,1301
|
27,02
|
15/04/2024 |
739.478 |
1,06%
|
26,62
|
26,5469
|
27,255
|
26,79
|
12/04/2024 |
892.903 |
-1,71%
|
26,85
|
26,48
|
26,995
|
26,51
|
11/04/2024 |
792.786 |
-0,88%
|
27,30
|
26,68
|
27,39
|
26,97
|
10/04/2024 |
745.995 |
-0,51%
|
27,12
|
26,70
|
27,37
|
27,21
|
09/04/2024 |
739.815 |
0,66%
|
27,01
|
27,16
|
27,545
|
27,35
|
08/04/2024 |
1.125.370 |
0,97%
|
27,01
|
26,88
|
27,28
|
27,17
|
05/04/2024 |
1.432.745 |
-3,51%
|
28,92
|
26,87
|
28,07
|
26,91
|
04/04/2024 |
1.366.152 |
-2,65%
|
28,92
|
27,755
|
28,92
|
27,89
|
03/04/2024 |
924.283 |
-0,28%
|
28,70
|
28,50
|
29,00
|
28,65
|
02/04/2024 |
930.974 |
-0,55%
|
28,68
|
28,41
|
28,77
|
28,73
|
01/04/2024 |
665.572 |
0,73%
|
28,74
|
28,62
|
29,10
|
28,89
|
28/03/2024 |
835.526 |
0,14%
|
28,74
|
28,555
|
28,98
|
28,68
|
27/03/2024 |
762.838 |
3,21%
|
27,77
|
27,77
|
28,75
|
28,64
|
26/03/2024 |
574.700 |
2,36%
|
27,34
|
27,34
|
27,76
|
27,75
|
25/03/2024 |
907.300 |
-0,73%
|
28,41
|
27,065
|
27,50
|
27,11
|
22/03/2024 |
917.094 |
-0,66%
|
28,41
|
27,14
|
27,66
|
27,31
|
21/03/2024 |
1.598.524 |
-4,22%
|
28,41
|
27,43
|
28,52
|
27,49
|
20/03/2024 |
714.618 |
0,84%
|
28,24
|
28,24
|
28,99
|
28,70
|
19/03/2024 |
772.226 |
-0,07%
|
28,47
|
28,09
|
28,70
|
28,46
|
18/03/2024 |
781.423 |
0,60%
|
28,23
|
28,155
|
28,60
|
28,48
|
15/03/2024 |
1.153.365 |
-0,70%
|
28,22
|
28,16
|
28,55
|
28,31
|
14/03/2024 |
875.244 |
-1,25%
|
28,64
|
28,175
|
29,295
|
28,51
|
13/03/2024 |
732.084 |
0,63%
|
28,64
|
28,72
|
29,295
|
28,87
|
12/03/2024 |
748.683 |
0,21%
|
28,64
|
28,61
|
29,31
|
28,69
|
11/03/2024 |
910.963 |
-3,67%
|
29,44
|
28,45
|
29,50
|
28,63
|
08/03/2024 |
1.381.558 |
0,00%
|
29,05
|
29,3175
|
30,12
|
29,72
|
07/03/2024 |
1.158.353 |
0,58%
|
29,05
|
29,38
|
29,8599
|
29,72
|
06/03/2024 |
1.450.038 |
2,39%
|
29,05
|
28,75
|
29,65
|
29,55
|
05/03/2024 |
1.209.900 |
2,30%
|
27,85
|
27,71
|
29,125
|
28,86
|
04/03/2024 |
1.293.217 |
1,64%
|
27,38
|
26,92
|
28,62
|
28,45
|
01/03/2024 |
1.254.738 |
2,98%
|
27,38
|
26,92
|
28,18
|
27,99
|
29/02/2024 |
1.112.265 |
-1,88%
|
27,91
|
26,75
|
27,92
|
27,18
|
28/02/2024 |
944.080 |
2,06%
|
28,00
|
26,875
|
27,725
|
27,70
|
27/02/2024 |
1.302.720 |
-2,25%
|
28,00
|
26,66
|
28,03
|
27,2428
|
26/02/2024 |
1.285.937 |
1,83%
|
28,09
|
27,59
|
28,17
|
27,87
|
23/02/2024 |
1.011.669 |
2,90%
|
26,34
|
26,34
|
28,40
|
27,37
|
22/02/2024 |
1.136.051 |
-0,56%
|
26,62
|
26,53
|
27,03
|
26,60
|
21/02/2024 |
1.028.421 |
-0,52%
|
26,65
|
26,44
|
26,99
|
26,75
|
20/02/2024 |
1.103.467 |
2,17%
|
26,32
|
26,22
|
27,04
|
26,89
|
19/02/2024 |
529.198 |
-1,86%
|
26,32
|
26,22
|
27,04
|
26,32
|
16/02/2024 |
529.198 |
-1,86%
|
26,32
|
26,22
|
27,04
|
26,32
|
15/02/2024 |
686.984 |
2,60%
|
26,32
|
26,32
|
26,94
|
26,82
|
14/02/2024 |
702.021 |
-0,23%
|
26,46
|
25,74
|
26,575
|
26,14
|
13/02/2024 |
516.550 |
-4,69%
|
26,77
|
26,11
|
26,95
|
26,20
|
12/02/2024 |
378.332 |
1,18%
|
27,25
|
27,22
|
27,88
|
27,49
|
09/02/2024 |
394.708 |
-0,66%
|
26,92
|
26,99
|
27,415
|
27,17
|
08/02/2024 |
403.347 |
2,21%
|
26,75
|
26,755
|
27,37
|
27,35
|
07/02/2024 |
596.628 |
0,56%
|
26,75
|
26,382
|
26,8987
|
26,76
|
06/02/2024 |
836.681 |
0,53%
|
26,97
|
26,2889
|
27,06
|
26,61
|
05/02/2024 |
641.468 |
-3,08%
|
26,97
|
26,47
|
26,89
|
26,47
|
02/02/2024 |
539.382 |
-0,37%
|
26,79
|
26,735
|
27,615
|
27,31
|
01/02/2024 |
524.903 |
2,97%
|
27,15
|
26,785
|
27,46
|
27,41
|
31/01/2024 |
671.616 |
-1,66%
|
27,15
|
26,62
|
27,47
|
26,62
|
30/01/2024 |
679.701 |
-0,33%
|
27,13
|
26,935
|
27,39
|
27,07
|
29/01/2024 |
762.019 |
3,66%
|
26,58
|
26,17
|
27,22
|
27,16
|
26/01/2024 |
845.167 |
-0,49%
|
26,58
|
26,12
|
26,63
|
26,20
|
25/01/2024 |
515.410 |
2,05%
|
26,20
|
25,8168
|
26,34
|
26,33
|
24/01/2024 |
448.324 |
-0,43%
|
26,05
|
25,66
|
26,22
|
25,80
|
23/01/2024 |
886.641 |
-1,56%
|
26,05
|
25,89
|
26,30
|
25,91
|
22/01/2024 |
941.186 |
3,79%
|
25,63
|
25,57
|
26,44
|
26,32
|
19/01/2024 |
657.108 |
0,16%
|
25,10
|
25,105
|
25,60
|
25,36
|
18/01/2024 |
914.250 |
1,79%
|
25,10
|
24,82
|
25,34
|
25,32
|
17/01/2024 |
869.035 |
0,18%
|
24,65
|
24,64
|
24,96
|
24,875
|
16/01/2024 |
725.895 |
0,16%
|
25,46
|
24,33
|
24,97
|
24,83
|
15/01/2024 |
657.688 |
-2,33%
|
25,46
|
24,69
|
25,46
|
24,79
|
12/01/2024 |
657.688 |
-2,33%
|
25,46
|
24,69
|
25,46
|
24,79
|
11/01/2024 |
1.124.730 |
-4,08%
|
26,53
|
25,105
|
26,345
|
25,38
|
10/01/2024 |
420.529 |
-0,49%
|
26,53
|
26,32
|
26,685
|
26,46
|
09/01/2024 |
517.391 |
-0,75%
|
26,44
|
26,40
|
26,78
|
26,59
|
08/01/2024 |
638.981 |
0,87%
|
26,55
|
26,49
|
26,92
|
26,79
|
05/01/2024 |
842.191 |
-1,92%
|
26,95
|
26,56
|
27,46
|
26,56
|
04/01/2024 |
706.403 |
2,07%
|
26,60
|
26,43
|
27,52
|
27,08
|
03/01/2024 |
1.369.589 |
-2,86%
|
27,93
|
26,51
|
28,36
|
26,53
|
02/01/2024 |
978.765 |
-2,98%
|
27,93
|
27,125
|
28,12
|
27,31
|
29/12/2023 |
771.096 |
-0,71%
|
28,36
|
28,02
|
28,515
|
28,15
|