Bloomin Brands Inc (BLMN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
1.153.530 |
7,62%
|
7,85
|
7,85
|
8,615
|
8,545
|
| 24/07/2026 |
972.487 |
-3,11%
|
8,085
|
7,91
|
8,225
|
7,94
|
| 23/07/2026 |
700.773 |
-2,79%
|
8,2858
|
8,00
|
8,31
|
8,19
|
| 22/07/2026 |
513.763 |
-0,30%
|
8,70
|
8,35
|
8,70
|
8,42
|
| 21/07/2026 |
853.935 |
1,14%
|
8,304
|
8,175
|
8,565
|
8,44
|
| 20/07/2026 |
797.120 |
-2,34%
|
8,63
|
8,22
|
8,69
|
8,34
|
| 17/07/2026 |
728.847 |
-0,18%
|
8,60
|
8,43
|
8,7456
|
8,54
|
| 16/07/2026 |
844.946 |
1,72%
|
8,7136
|
8,31
|
8,73
|
8,57
|
| 15/07/2026 |
1.145.698 |
1,32%
|
8,35
|
8,21
|
8,8359
|
8,42
|
| 14/07/2026 |
632.132 |
-1,54%
|
8,47
|
8,235
|
8,59
|
8,31
|
| 13/07/2026 |
803.605 |
1,32%
|
8,35
|
8,335
|
8,575
|
8,44
|
| 10/07/2026 |
1.169.026 |
3,47%
|
8,09
|
8,04
|
8,48
|
8,34
|
| 09/07/2026 |
866.704 |
3,67%
|
7,92
|
7,735
|
8,235
|
8,06
|
| 08/07/2026 |
783.374 |
-2,44%
|
7,91
|
7,66
|
7,94
|
7,77
|
| 07/07/2026 |
941.031 |
-0,56%
|
8,0701
|
7,98
|
8,485
|
7,98
|
| 06/07/2026 |
1.393.619 |
-7,47%
|
8,70
|
7,825
|
8,72
|
8,04
|
| 02/07/2026 |
911.109 |
-2,47%
|
9,0018
|
8,54
|
9,0018
|
8,70
|
| 01/07/2026 |
1.081.550 |
-2,79%
|
9,14
|
8,61
|
9,14
|
8,91
|
| 30/06/2026 |
1.071.975 |
-0,22%
|
9,2349
|
8,72
|
9,275
|
9,14
|
| 29/06/2026 |
1.363.546 |
2,23%
|
9,01
|
8,475
|
9,17
|
9,16
|
| 26/06/2026 |
1.220.642 |
3,76%
|
8,65
|
8,422
|
9,04
|
8,97
|
| 25/06/2026 |
1.265.626 |
0,88%
|
8,55
|
8,55
|
8,915
|
8,65
|
| 24/06/2026 |
993.795 |
3,94%
|
8,27
|
8,27
|
8,745
|
8,55
|
| 23/06/2026 |
918.016 |
-0,78%
|
8,21
|
8,21
|
8,555
|
8,25
|
| 18/06/2026 |
1.203.817 |
4,95%
|
7,6095
|
7,6095
|
8,33
|
8,33
|
| 17/06/2026 |
947.037 |
0,85%
|
7,58
|
7,5387
|
7,995
|
7,68
|
| 16/06/2026 |
790.242 |
-0,45%
|
7,69
|
7,425
|
7,75
|
7,63
|
| 15/06/2026 |
1.100.866 |
-8,02%
|
8,40
|
7,62
|
8,40
|
7,65
|
| 12/06/2026 |
1.364.798 |
2,85%
|
8,10
|
7,85
|
8,6055
|
8,29
|
| 11/06/2026 |
1.006.349 |
8,64%
|
7,50
|
7,29
|
8,075
|
8,06
|
| 10/06/2026 |
1.427.636 |
-0,27%
|
7,49
|
7,365
|
7,75
|
7,41
|
| 09/06/2026 |
1.021.450 |
5,02%
|
7,1991
|
7,16
|
7,62
|
7,43
|
| 08/06/2026 |
739.574 |
-2,75%
|
7,20
|
7,025
|
7,28
|
7,07
|
| 05/06/2026 |
1.281.154 |
1,61%
|
7,20
|
7,12
|
7,465
|
7,27
|
| 04/06/2026 |
1.177.948 |
-4,81%
|
7,58
|
7,12
|
7,625
|
7,14
|
| 03/06/2026 |
825.320 |
-3,85%
|
7,95
|
7,49
|
7,95
|
7,49
|
| 02/06/2026 |
853.892 |
-4,18%
|
8,09
|
7,74
|
8,09
|
7,81
|
| 01/06/2026 |
1.274.163 |
-3,56%
|
8,36
|
7,89
|
8,41
|
8,14
|
| 29/05/2026 |
1.276.747 |
1,50%
|
8,35
|
8,23
|
8,78
|
8,44
|
| 28/05/2026 |
770.797 |
0,18%
|
8,30
|
8,0801
|
8,38
|
8,32
|
| 27/05/2026 |
1.291.569 |
4,86%
|
7,97
|
7,97
|
8,56
|
8,305
|
| 26/05/2026 |
1.508.614 |
1,34%
|
7,85
|
7,59
|
7,961
|
7,92
|
| 22/05/2026 |
747.851 |
0,90%
|
7,78
|
7,73
|
8,14
|
7,815
|
| 21/05/2026 |
1.075.989 |
-1,40%
|
7,72
|
7,45
|
7,815
|
7,75
|
| 20/05/2026 |
1.724.484 |
3,29%
|
7,69
|
7,345
|
7,98
|
7,86
|
| 19/05/2026 |
986.825 |
-0,65%
|
7,65
|
7,29
|
7,73
|
7,61
|
| 18/05/2026 |
1.739.878 |
-4,85%
|
8,00
|
7,59
|
8,00
|
7,65
|
| 15/05/2026 |
647.749 |
-1,11%
|
8,2301
|
8,035
|
8,39
|
8,04
|
| 14/05/2026 |
1.182.143 |
-1,69%
|
8,27
|
8,01
|
8,50
|
8,14
|
| 13/05/2026 |
1.952.302 |
-0,48%
|
8,27
|
8,20
|
8,565
|
8,28
|
| 12/05/2026 |
1.369.009 |
-0,60%
|
8,45
|
8,16
|
8,495
|
8,32
|
| 11/05/2026 |
1.641.463 |
3,08%
|
8,03
|
8,03
|
8,725
|
8,37
|
| 08/05/2026 |
1.776.236 |
2,26%
|
7,955
|
7,595
|
8,37
|
8,12
|
| 07/05/2026 |
2.406.715 |
-1,72%
|
8,05
|
7,625
|
8,25
|
7,95
|
| 06/05/2026 |
7.688.061 |
39,06%
|
7,25
|
6,99
|
8,56
|
8,12
|
| 05/05/2026 |
1.251.617 |
2,31%
|
5,746
|
5,60
|
5,82
|
5,76
|
| 04/05/2026 |
1.353.314 |
-4,90%
|
5,93
|
5,53
|
5,94
|
5,63
|
| 01/05/2026 |
1.467.462 |
-2,95%
|
6,10
|
5,83
|
6,20
|
5,92
|
| 30/04/2026 |
744.815 |
1,58%
|
6,05
|
5,97
|
6,105
|
6,10
|
| 29/04/2026 |
670.743 |
-0,42%
|
6,05
|
5,975
|
6,16
|
6,01
|
| 28/04/2026 |
944.732 |
-0,82%
|
6,13
|
5,985
|
6,19
|
6,03
|
| 27/04/2026 |
158.453 |
-4,37%
|
6,15
|
5,835
|
6,29
|
6,08
|
| 24/04/2026 |
1.305.025 |
-4,07%
|
6,61
|
6,01
|
6,61
|
6,13
|
| 23/04/2026 |
824.868 |
-3,18%
|
6,52
|
6,30
|
6,64
|
6,39
|
| 22/04/2026 |
843.593 |
1,70%
|
6,67
|
6,50
|
6,69
|
6,60
|
| 21/04/2026 |
1.124.431 |
-2,70%
|
6,5301
|
6,425
|
6,78
|
6,49
|
| 20/04/2026 |
1.352.810 |
-0,89%
|
6,6466
|
6,53
|
6,75
|
6,67
|
| 17/04/2026 |
1.408.981 |
5,16%
|
6,41
|
6,41
|
6,76
|
6,73
|
| 16/04/2026 |
1.630.262 |
-2,21%
|
6,50
|
6,39
|
6,65
|
6,40
|
| 15/04/2026 |
1.488.723 |
2,18%
|
6,40
|
6,305
|
6,69
|
6,55
|
| 14/04/2026 |
1.778.332 |
9,95%
|
5,83
|
5,80
|
6,51
|
6,41
|
| 13/04/2026 |
1.996.268 |
-1,69%
|
5,92
|
5,475
|
5,93
|
5,83
|
| 10/04/2026 |
793.587 |
-2,47%
|
6,09
|
5,88
|
6,17
|
5,93
|
| 09/04/2026 |
1.103.450 |
2,70%
|
5,8301
|
5,83
|
6,15
|
6,08
|
| 08/04/2026 |
1.307.646 |
4,59%
|
5,80
|
5,715
|
6,045
|
5,92
|
| 07/04/2026 |
1.140.387 |
-1,57%
|
5,65
|
5,62
|
5,77
|
5,66
|
| 06/04/2026 |
1.057.851 |
4,74%
|
5,52
|
5,45
|
5,76
|
5,75
|
| 02/04/2026 |
1.138.542 |
0,18%
|
5,32
|
5,21
|
5,58
|
5,49
|
| 01/04/2026 |
1.249.558 |
1,11%
|
5,45
|
5,38
|
5,565
|
5,48
|
| 31/03/2026 |
1.583.696 |
0,71%
|
5,44
|
5,195
|
5,48
|
5,40
|
| 30/03/2026 |
926.934 |
1,52%
|
5,28
|
5,19
|
5,39
|
5,34
|
| 27/03/2026 |
1.188.771 |
-4,62%
|
5,52
|
5,21
|
5,52
|
5,26
|
| 26/03/2026 |
827.991 |
-1,60%
|
5,5901
|
5,46
|
5,665
|
5,52
|
| 25/03/2026 |
1.501.316 |
-1,92%
|
5,6212
|
5,455
|
5,9393
|
5,62
|
| 24/03/2026 |
1.784.541 |
2,50%
|
5,58
|
5,48
|
5,79
|
5,73
|
| 23/03/2026 |
1.934.562 |
-3,87%
|
5,83
|
5,515
|
6,12
|
5,59
|
| 20/03/2026 |
1.595.054 |
-3,57%
|
5,98
|
5,80
|
6,0793
|
5,82
|
| 19/03/2026 |
2.621.079 |
5,79%
|
5,75
|
5,55
|
6,09
|
6,03
|
| 18/03/2026 |
1.690.224 |
0,09%
|
5,69
|
5,52
|
5,825
|
5,70
|
| 17/03/2026 |
2.186.426 |
1,43%
|
5,635
|
5,61
|
5,86
|
5,69
|
| 16/03/2026 |
1.656.056 |
1,82%
|
5,69
|
5,475
|
5,69
|
5,61
|
| 13/03/2026 |
2.152.937 |
1,29%
|
5,57
|
5,45
|
5,65
|
5,51
|
| 12/03/2026 |
1.947.251 |
-4,48%
|
5,68
|
5,4249
|
5,68
|
5,44
|
| 11/03/2026 |
2.231.498 |
-3,96%
|
5,905
|
5,62
|
5,99
|
5,695
|
| 10/03/2026 |
2.333.979 |
2,07%
|
5,92
|
5,70
|
6,155
|
5,93
|
| 09/03/2026 |
3.199.659 |
-3,41%
|
5,87
|
5,455
|
5,87
|
5,81
|
| 06/03/2026 |
1.687.695 |
-5,64%
|
6,22
|
5,915
|
6,4499
|
6,01
|
| 05/03/2026 |
1.281.310 |
-2,74%
|
6,47
|
6,245
|
6,61
|
6,38
|
| 04/03/2026 |
2.879.081 |
3,47%
|
6,39
|
6,33
|
6,6452
|
6,57
|
| 03/03/2026 |
2.076.424 |
0,48%
|
6,1201
|
5,86
|
6,38
|
6,35
|
