Bloomin Brands Inc (BLMN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
694.326 |
0,34%
|
12,66
|
11,795
|
12,15
|
11,95
|
| 19/12/2024 |
1.777.379 |
-0,42%
|
12,66
|
11,80
|
12,285
|
11,92
|
| 18/12/2024 |
0 |
-5,00%
|
12,66
|
11,92
|
12,71
|
11,97
|
| 17/12/2024 |
1.143.710 |
-2,78%
|
12,91
|
12,45
|
13,085
|
12,60
|
| 16/12/2024 |
1.535.274 |
5,62%
|
12,25
|
12,2064
|
13,06
|
12,96
|
| 13/12/2024 |
1.017.097 |
-1,45%
|
12,68
|
12,07
|
12,535
|
12,27
|
| 12/12/2024 |
1.043.462 |
-2,12%
|
12,68
|
12,36
|
12,785
|
12,45
|
| 11/12/2024 |
1.499.368 |
-3,42%
|
13,06
|
12,62
|
13,25
|
12,72
|
| 10/12/2024 |
1.616.365 |
3,54%
|
13,06
|
12,4193
|
13,24
|
13,17
|
| 09/12/2024 |
1.223.999 |
-1,32%
|
13,06
|
12,675
|
13,22
|
12,72
|
| 06/12/2024 |
895.069 |
0,31%
|
13,06
|
12,72
|
13,12
|
12,89
|
| 05/12/2024 |
1.246.205 |
-0,54%
|
13,25
|
12,56
|
12,93
|
12,85
|
| 04/12/2024 |
1.176.297 |
-0,62%
|
13,25
|
12,87
|
13,1699
|
12,92
|
| 03/12/2024 |
921.281 |
-2,62%
|
13,25
|
12,89
|
13,27
|
13,00
|
| 02/12/2024 |
1.376.307 |
-4,23%
|
14,20
|
13,245
|
14,20
|
13,35
|
| 29/11/2024 |
841.261 |
-3,30%
|
14,44
|
13,78
|
14,475
|
13,94
|
| 28/11/2024 |
1.072.837 |
1,89%
|
14,00
|
13,865
|
14,425
|
14,25
|
| 27/11/2024 |
1.056.728 |
3,71%
|
13,45
|
13,45
|
14,425
|
14,25
|
| 26/11/2024 |
1.391.619 |
-2,97%
|
13,13
|
13,12
|
14,29
|
13,74
|
| 25/11/2024 |
2.083.128 |
9,36%
|
13,14
|
13,07
|
14,29
|
14,16
|
| 22/11/2024 |
1.315.809 |
3,13%
|
12,83
|
12,62
|
13,205
|
12,95
|
| 21/11/2024 |
1.555.071 |
1,59%
|
12,47
|
12,255
|
13,16
|
12,79
|
| 20/11/2024 |
1.002.420 |
0,24%
|
12,48
|
12,255
|
12,71
|
12,59
|
| 19/11/2024 |
1.054.932 |
-0,87%
|
13,31
|
12,39
|
13,30
|
12,56
|
| 18/11/2024 |
1.437.335 |
-4,02%
|
13,37
|
12,58
|
13,38
|
12,67
|
| 15/11/2024 |
1.685.733 |
-1,71%
|
13,58
|
13,07
|
13,90
|
13,20
|
| 14/11/2024 |
997.614 |
-0,89%
|
13,34
|
13,11
|
13,89
|
13,43
|
| 13/11/2024 |
1.827.300 |
1,50%
|
13,71
|
13,11
|
13,81
|
13,55
|
| 12/11/2024 |
2.577.957 |
-3,45%
|
15,01
|
13,235
|
15,15
|
13,35
|
| 11/11/2024 |
2.661.338 |
-9,64%
|
15,90
|
13,63
|
15,90
|
13,755
|
| 08/11/2024 |
3.112.891 |
-9,71%
|
15,00
|
14,72
|
17,18
|
15,15
|
| 07/11/2024 |
1.764.549 |
-1,24%
|
16,37
|
16,36
|
17,57
|
16,78
|
| 06/11/2024 |
3.082.833 |
8,01%
|
15,31
|
15,31
|
17,57
|
16,99
|
| 05/11/2024 |
1.840.589 |
%
|
15,31
|
15,31
|
15,925
|
15,73
|
| 04/11/2024 |
1.139.277 |
%
|
16,28
|
15,30
|
16,38
|
15,46
|
| 01/11/2024 |
1.288.849 |
%
|
16,77
|
16,20
|
16,81
|
16,25
|
| 31/10/2024 |
957.445 |
%
|
17,17
|
16,49
|
17,37
|
16,59
|
| 30/10/2024 |
933.383 |
%
|
16,74
|
16,74
|
17,26
|
17,02
|
| 29/10/2024 |
703.417 |
%
|
16,20
|
16,51
|
16,9429
|
16,71
|
| 28/10/2024 |
819.293 |
%
|
16,20
|
16,13
|
16,78
|
16,71
|
| 25/10/2024 |
728.298 |
%
|
16,18
|
15,615
|
16,04
|
16,01
|
| 24/10/2024 |
688.682 |
%
|
15,82
|
15,615
|
16,14
|
16,01
|
| 23/10/2024 |
702.000 |
%
|
15,82
|
15,84
|
16,455
|
16,31
|
| 22/10/2024 |
1.094.489 |
%
|
17,01
|
16,34
|
17,02
|
16,27
|
| 21/10/2024 |
1.084.251 |
%
|
16,37
|
16,34
|
17,02
|
16,45
|
| 18/10/2024 |
1.538.392 |
%
|
16,37
|
16,25
|
16,955
|
16,85
|
| 17/10/2024 |
1.534.835 |
%
|
16,37
|
16,37
|
16,955
|
16,84
|
| 16/10/2024 |
2.452.900 |
%
|
15,92
|
15,905
|
16,555
|
16,32
|
| 15/10/2024 |
763.544 |
%
|
15,32
|
15,32
|
16,175
|
15,78
|
| 14/10/2024 |
596.890 |
%
|
15,81
|
15,40
|
15,81
|
15,45
|
| 11/10/2024 |
724.710 |
%
|
15,40
|
15,285
|
15,905
|
15,88
|
| 10/10/2024 |
818.670 |
%
|
15,40
|
15,14
|
15,59
|
15,51
|
| 09/10/2024 |
976.318 |
%
|
15,65
|
15,22
|
15,73
|
15,73
|
| 08/10/2024 |
967.736 |
%
|
15,65
|
15,22
|
15,73
|
15,44
|
| 04/10/2024 |
601.596 |
%
|
16,30
|
16,10
|
16,58
|
16,52
|
| 03/10/2024 |
476.619 |
%
|
16,33
|
15,865
|
16,10
|
15,95
|
| 02/10/2024 |
639.876 |
%
|
16,33
|
16,09
|
16,40
|
16,19
|
| 01/10/2024 |
859.689 |
%
|
16,46
|
16,36
|
16,945
|
16,50
|
| 30/09/2024 |
857.697 |
%
|
17,17
|
16,36
|
16,945
|
16,53
|
| 27/09/2024 |
776.625 |
%
|
17,17
|
16,665
|
17,27
|
16,80
|
| 26/09/2024 |
737.692 |
%
|
16,78
|
16,71
|
17,28
|
16,93
|
| 25/09/2024 |
909.817 |
%
|
16,78
|
16,355
|
16,775
|
16,54
|
| 24/09/2024 |
648.238 |
%
|
16,78
|
16,62
|
17,27
|
16,63
|
| 23/09/2024 |
738.681 |
%
|
16,81
|
16,55
|
16,99
|
16,76
|
| 20/09/2024 |
3.910.588 |
%
|
17,08
|
16,50
|
17,10
|
16,69
|
| 19/09/2024 |
1.002.271 |
%
|
17,22
|
16,95
|
17,65
|
17,21
|
| 18/09/2024 |
989.631 |
%
|
17,57
|
17,225
|
17,78
|
16,78
|
| 17/09/2024 |
1.219.449 |
%
|
17,32
|
16,75
|
17,465
|
17,1786
|
| 16/09/2024 |
1.206.882 |
%
|
16,91
|
16,75
|
17,465
|
17,10
|
| 13/09/2024 |
610.457 |
%
|
16,13
|
15,68
|
16,26
|
15,83
|
| 12/09/2024 |
1.059.370 |
%
|
16,78
|
15,48
|
16,455
|
15,40
|
| 11/09/2024 |
876.367 |
%
|
16,78
|
16,08
|
16,565
|
16,46
|
| 10/09/2024 |
804.064 |
%
|
16,78
|
16,08
|
16,565
|
16,46
|
| 09/09/2024 |
1.277.289 |
%
|
16,78
|
16,18
|
16,90
|
16,38
|
| 06/09/2024 |
853.199 |
%
|
17,48
|
16,87
|
17,48
|
17,22
|
| 05/09/2024 |
815.608 |
%
|
17,48
|
16,87
|
17,48
|
16,94
|
| 04/09/2024 |
700.694 |
%
|
17,20
|
17,105
|
17,63
|
17,31
|
| 03/09/2024 |
691.073 |
%
|
17,25
|
16,90
|
17,64
|
17,24
|
| 30/08/2024 |
726.900 |
%
|
17,56
|
17,28
|
17,605
|
17,50
|
| 29/08/2024 |
414.546 |
%
|
17,38
|
17,215
|
17,6521
|
17,32
|
| 28/08/2024 |
1.001.605 |
%
|
17,75
|
17,22
|
17,78
|
17,43
|
| 27/08/2024 |
993.370 |
%
|
18,04
|
17,22
|
18,33
|
17,43
|
| 26/08/2024 |
1.183.183 |
%
|
18,04
|
17,331
|
18,33
|
17,71
|
| 23/08/2024 |
962.766 |
%
|
18,04
|
17,92
|
18,72
|
18,18
|
| 22/08/2024 |
864.921 |
%
|
18,07
|
18,07
|
18,39
|
18,01
|
| 21/08/2024 |
938.163 |
%
|
17,57
|
17,26
|
17,72
|
17,45
|
| 20/08/2024 |
935.550 |
%
|
17,57
|
17,28
|
17,72
|
17,53
|
| 19/08/2024 |
1.545.645 |
%
|
17,20
|
17,115
|
18,14
|
17,93
|
| 16/08/2024 |
815.173 |
%
|
17,18
|
17,03
|
17,53
|
17,27
|
| 15/08/2024 |
1.324.079 |
%
|
16,94
|
16,94
|
17,67
|
17,26
|
| 14/08/2024 |
1.187.182 |
%
|
16,51
|
16,33
|
16,77
|
16,62
|
| 13/08/2024 |
1.605.186 |
%
|
15,43
|
15,22
|
16,40
|
16,30
|
| 12/08/2024 |
1.504.810 |
%
|
15,66
|
15,32
|
15,82
|
15,38
|
| 09/08/2024 |
1.021.999 |
%
|
16,80
|
15,44
|
16,29
|
15,63
|
| 08/08/2024 |
1.118.859 |
%
|
16,80
|
16,92
|
17,48
|
16,70
|
| 07/08/2024 |
1.118.854 |
%
|
16,99
|
16,92
|
17,48
|
16,955
|
| 06/08/2024 |
1.807.431 |
%
|
18,29
|
16,4501
|
18,67
|
16,98
|
| 05/08/2024 |
1.621.855 |
%
|
19,49
|
18,16
|
18,92
|
18,12
|
| 02/08/2024 |
1.072.439 |
%
|
19,49
|
19,00
|
19,83
|
19,62
|
| 01/08/2024 |
1.654.728 |
%
|
20,83
|
19,75
|
20,93
|
20,05
|
