Bloomin Brands Inc (BLMN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
1.816.829 |
4,02%
|
8,50
|
8,32
|
9,13
|
9,05
|
| 14/05/2025 |
2.002.930 |
3,20%
|
8,87
|
8,31
|
8,92
|
8,70
|
| 13/05/2025 |
2.316.638 |
-4,31%
|
7,76
|
7,695
|
8,92
|
8,43
|
| 12/05/2025 |
4.247.726 |
20,69%
|
7,75
|
7,66
|
8,83
|
8,81
|
| 09/05/2025 |
2.661.368 |
-0,41%
|
7,18
|
7,13
|
7,56
|
7,30
|
| 08/05/2025 |
3.213.307 |
0,96%
|
8,50
|
7,12
|
8,54
|
7,33
|
| 07/05/2025 |
3.158.889 |
-8,45%
|
7,93
|
7,17
|
8,54
|
7,26
|
| 06/05/2025 |
3.156.952 |
-1,00%
|
7,98
|
7,5672
|
8,23
|
7,93
|
| 05/05/2025 |
1.705.400 |
-0,99%
|
7,97
|
7,9236
|
8,23
|
8,01
|
| 02/05/2025 |
1.607.400 |
1,13%
|
8,03
|
7,925
|
8,315
|
8,09
|
| 01/05/2025 |
1.660.102 |
-0,25%
|
7,75
|
7,58
|
8,315
|
8,00
|
| 30/04/2025 |
1.516.236 |
1,26%
|
8,18
|
7,58
|
8,21
|
8,02
|
| 29/04/2025 |
1.518.253 |
-4,12%
|
8,15
|
7,83
|
8,31
|
7,92
|
| 28/04/2025 |
1.459.805 |
2,10%
|
8,00
|
8,00
|
8,31
|
8,26
|
| 25/04/2025 |
1.665.881 |
-2,41%
|
8,51
|
7,97
|
8,51
|
8,09
|
| 24/04/2025 |
1.485.589 |
-1,54%
|
8,86
|
8,055
|
9,05
|
8,29
|
| 23/04/2025 |
1.598.995 |
-1,52%
|
8,53
|
8,22
|
9,05
|
8,42
|
| 22/04/2025 |
2.134.255 |
1,79%
|
7,82
|
7,65
|
8,62
|
8,55
|
| 21/04/2025 |
1.991.119 |
5,66%
|
7,80
|
7,65
|
8,415
|
8,40
|
| 17/04/2025 |
1.686.761 |
5,86%
|
7,55
|
7,325
|
7,97
|
7,95
|
| 16/04/2025 |
1.954.281 |
-0,79%
|
7,64
|
7,325
|
7,77
|
7,51
|
| 15/04/2025 |
2.231.134 |
-0,92%
|
7,64
|
7,46
|
7,77
|
7,57
|
| 14/04/2025 |
2.122.540 |
8,37%
|
7,18
|
7,13
|
7,665
|
7,64
|
| 11/04/2025 |
1.631.808 |
1,88%
|
6,95
|
6,80
|
7,169
|
7,05
|
| 10/04/2025 |
2.555.290 |
-4,42%
|
7,04
|
6,715
|
7,16
|
6,92
|
| 09/04/2025 |
2.925.658 |
15,42%
|
6,20
|
6,20
|
7,495
|
7,24
|
| 08/04/2025 |
1.865.813 |
-2,87%
|
6,77
|
6,09
|
6,825
|
6,26
|
| 07/04/2025 |
2.956.171 |
-5,29%
|
6,50
|
6,12
|
7,065
|
6,44
|
| 04/04/2025 |
3.156.966 |
-5,69%
|
6,66
|
6,45
|
6,9789
|
6,80
|
| 03/04/2025 |
1.893.786 |
-7,80%
|
7,37
|
7,08
|
7,44
|
7,21
|
| 02/04/2025 |
2.060.508 |
1,69%
|
7,54
|
7,44
|
7,84
|
7,82
|
| 01/04/2025 |
2.548.507 |
7,11%
|
7,14
|
7,08
|
7,73
|
7,69
|
| 31/03/2025 |
2.722.091 |
-3,51%
|
7,24
|
7,155
|
7,385
|
7,17
|
| 28/03/2025 |
1.844.507 |
-7,95%
|
8,03
|
7,365
|
8,10
|
7,41
|
| 27/03/2025 |
1.198.946 |
1,58%
|
8,19
|
7,84
|
8,34
|
8,05
|
| 26/03/2025 |
1.723.616 |
-2,94%
|
8,19
|
7,82
|
8,315
|
7,93
|
| 25/03/2025 |
1.987.547 |
-3,08%
|
8,48
|
8,10
|
8,50
|
8,17
|
| 24/03/2025 |
1.762.562 |
8,36%
|
7,87
|
7,85
|
8,46
|
8,43
|
| 21/03/2025 |
1.581.227 |
-3,83%
|
7,87
|
7,72
|
8,00
|
7,78
|
| 20/03/2025 |
1.728.072 |
1,89%
|
7,87
|
7,85
|
8,2245
|
8,09
|
| 19/03/2025 |
2.313.787 |
0,76%
|
7,84
|
7,75
|
8,00
|
7,94
|
| 18/03/2025 |
1.754.150 |
-3,61%
|
8,05
|
7,75
|
8,20
|
7,88
|
| 17/03/2025 |
2.244.990 |
-4,33%
|
8,55
|
8,18
|
8,63
|
8,18
|
| 14/03/2025 |
1.558.965 |
4,33%
|
8,29
|
8,135
|
8,615
|
8,55
|
| 13/03/2025 |
2.188.323 |
-11,16%
|
9,23
|
8,20
|
9,23
|
8,20
|
| 12/03/2025 |
2.354.070 |
6,09%
|
8,75
|
8,65
|
9,34
|
9,23
|
| 11/03/2025 |
3.176.498 |
-5,44%
|
9,23
|
8,55
|
9,23
|
8,70
|
| 10/03/2025 |
2.101.399 |
6,49%
|
8,73
|
8,72
|
9,51
|
9,20
|
| 07/03/2025 |
2.507.330 |
2,69%
|
8,58
|
8,775
|
9,275
|
8,79
|
| 06/03/2025 |
1.488.015 |
-1,04%
|
8,58
|
8,41
|
8,76
|
8,56
|
| 05/03/2025 |
2.652.014 |
4,98%
|
8,23
|
8,23
|
8,80
|
8,65
|
| 04/03/2025 |
3.471.369 |
-2,31%
|
8,23
|
8,00
|
8,518
|
8,24
|
| 03/03/2025 |
3.136.710 |
-7,36%
|
9,40
|
8,43
|
9,42
|
8,435
|
| 28/02/2025 |
3.138.527 |
-6,39%
|
12,30
|
9,165
|
9,95
|
9,38
|
| 27/02/2025 |
2.935.093 |
1,21%
|
12,30
|
9,81
|
10,15
|
10,02
|
| 26/02/2025 |
5.123.253 |
-16,85%
|
12,30
|
9,57
|
11,6499
|
9,90
|
| 25/02/2025 |
2.142.947 |
2,06%
|
12,30
|
11,615
|
12,07
|
11,90
|
| 24/02/2025 |
1.085.262 |
-1,52%
|
12,30
|
11,65
|
12,00
|
11,66
|
| 21/02/2025 |
1.187.650 |
-1,42%
|
12,30
|
11,74
|
12,24
|
11,84
|
| 20/02/2025 |
1.146.240 |
-1,56%
|
12,30
|
11,87
|
12,47
|
12,01
|
| 19/02/2025 |
1.725.889 |
0,16%
|
12,09
|
11,82
|
12,3374
|
12,20
|
| 18/02/2025 |
2.465.769 |
9,73%
|
11,12
|
11,04
|
12,245
|
12,18
|
| 17/02/2025 |
0 |
-0,98%
|
11,28
|
10,85
|
11,285
|
11,10
|
| 14/02/2025 |
1.450.583 |
-0,98%
|
11,28
|
10,85
|
11,285
|
11,10
|
| 13/02/2025 |
1.620.594 |
-3,03%
|
11,82
|
10,875
|
11,875
|
11,21
|
| 12/02/2025 |
1.289.181 |
-3,91%
|
11,82
|
11,345
|
11,875
|
11,56
|
| 11/02/2025 |
1.058.942 |
1,69%
|
12,51
|
11,675
|
12,05
|
12,03
|
| 10/02/2025 |
1.255.292 |
-2,87%
|
12,51
|
11,77
|
12,355
|
11,83
|
| 07/02/2025 |
1.162.108 |
-2,25%
|
12,51
|
12,13
|
12,49
|
12,18
|
| 06/02/2025 |
685.781 |
-0,32%
|
12,83
|
12,36
|
12,68
|
12,46
|
| 05/02/2025 |
725.657 |
-0,95%
|
12,83
|
12,32
|
12,576
|
12,50
|
| 04/02/2025 |
722.287 |
0,48%
|
12,83
|
12,29
|
12,70
|
12,62
|
| 03/02/2025 |
1.382.350 |
0,00%
|
12,83
|
12,0101
|
12,91
|
12,56
|
| 31/01/2025 |
1.273.441 |
-2,56%
|
12,83
|
12,40
|
12,97
|
12,56
|
| 30/01/2025 |
864.013 |
1,50%
|
12,77
|
12,625
|
12,948
|
12,89
|
| 29/01/2025 |
1.122.633 |
2,01%
|
12,62
|
12,46
|
12,905
|
12,70
|
| 28/01/2025 |
833.972 |
-1,19%
|
12,62
|
12,35
|
12,695
|
12,45
|
| 27/01/2025 |
1.421.629 |
2,19%
|
12,06
|
12,04
|
12,77
|
12,60
|
| 24/01/2025 |
787.995 |
0,08%
|
12,06
|
12,25
|
12,5883
|
12,33
|
| 23/01/2025 |
1.017.088 |
1,90%
|
12,06
|
11,91
|
12,47
|
12,32
|
| 22/01/2025 |
1.116.780 |
-0,17%
|
12,06
|
11,96
|
12,25
|
12,09
|
| 21/01/2025 |
1.743.104 |
7,26%
|
11,31
|
11,31
|
12,13
|
12,11
|
| 20/01/2025 |
0 |
-1,74%
|
11,64
|
11,15
|
11,71
|
11,29
|
| 17/01/2025 |
1.152.648 |
-1,74%
|
11,64
|
11,15
|
11,71
|
11,29
|
| 16/01/2025 |
1.059.814 |
-2,05%
|
11,64
|
11,24
|
11,64
|
11,49
|
| 15/01/2025 |
1.048.021 |
2,45%
|
11,79
|
11,575
|
11,925
|
11,73
|
| 14/01/2025 |
1.382.626 |
2,05%
|
11,39
|
11,29
|
11,645
|
11,45
|
| 13/01/2025 |
1.185.688 |
-2,01%
|
11,69
|
11,03
|
11,53
|
11,22
|
| 09/01/2025 |
1.365.043 |
-2,95%
|
11,69
|
11,247
|
11,84
|
11,45
|
| 08/01/2025 |
1.338.380 |
-0,42%
|
11,69
|
11,247
|
11,84
|
11,82
|
| 07/01/2025 |
1.199.907 |
-5,94%
|
12,18
|
11,86
|
12,80
|
11,87
|
| 06/01/2025 |
2.112.895 |
3,61%
|
12,31
|
12,31
|
12,83
|
12,62
|
| 03/01/2025 |
1.176.018 |
1,84%
|
12,03
|
11,85
|
12,29
|
12,18
|
| 02/01/2025 |
1.858.870 |
-2,05%
|
12,15
|
11,75
|
12,66
|
11,96
|
| 31/12/2024 |
0 |
0,83%
|
12,15
|
12,01
|
12,40
|
12,21
|
| 30/12/2024 |
1.036.320 |
-1,30%
|
12,15
|
11,86
|
12,23
|
12,21
|
| 27/12/2024 |
1.214.427 |
-1,21%
|
12,66
|
12,00
|
12,56
|
12,27
|
| 26/12/2024 |
1.493.371 |
5,52%
|
12,66
|
11,53
|
12,455
|
12,42
|
| 24/12/2024 |
0 |
2,71%
|
12,66
|
11,27
|
11,78
|
11,77
|
| 23/12/2024 |
1.448.755 |
-4,10%
|
12,66
|
11,24
|
11,84
|
11,46
|
