CheeseCake Factory Inc / The (CAKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-5,53%	39,00	38,41	39,155	38,44
17/05/2024	1.897.068	-5,53%	39,00	38,41	39,155	38,44
16/05/2024	740.111	-0,78%	41,00	40,15	41,14	40,69
15/05/2024	1.274.801	2,47%	40,76	40,14	41,25	41,01
14/05/2024	1.402.854	2,27%	39,50	39,50	40,73	40,02
13/05/2024	1.078.852	3,93%	37,88	37,84	39,25	39,13
10/05/2024	1.990.959	4,41%	36,92	36,86	37,775	37,65
09/05/2024	2.395.635	6,15%	36,50	35,50	37,89	36,06
08/05/2024	948.398	-0,15%	33,82	33,75	34,26	33,97
07/05/2024	727.713	-1,76%	34,55	33,88	34,80	34,02
06/05/2024	909.838	2,85%	34,02	34,02	34,92	34,63
03/05/2024	562.725	0,60%	34,13	33,4819	34,70	33,67
02/05/2024	376.759	-1,04%	34,64	33,44	34,52	33,47
01/05/2024	469.413	-2,03%	34,64	33,68	34,52	33,82
30/04/2024	402.790	-0,66%	34,64	34,28	34,95	34,52
29/04/2024	431.249	-1,71%	34,64	34,59	35,67	34,75
26/04/2024	518.293	1,36%	34,64	34,825	35,465	35,355
25/04/2024	885.697	-1,19%	34,64	34,77	35,30	34,88
24/04/2024	484.644	-0,51%	34,64	34,96	35,53	35,30
23/04/2024	530.047	3,41%	34,64	34,60	35,63	35,48
22/04/2024	452.855	0,91%	33,60	33,79	34,36	34,31
19/04/2024	389.758	0,56%	33,60	33,60	34,10	34,00
18/04/2024	391.935	0,99%	33,80	33,465	34,165	33,81
17/04/2024	491.078	-2,19%	33,80	33,20	34,60	33,48
16/04/2024	723.971	1,81%	33,80	33,0775	34,285	34,23
15/04/2024	336.478	0,51%	33,80	33,39	34,02	33,62
12/04/2024	666.499	-1,15%	33,80	33,05	34,19	33,45
11/04/2024	563.343	-1,74%	34,57	33,51	34,57	33,84
10/04/2024	772.965	0,06%	33,91	33,76	34,52	34,44
09/04/2024	501.882	-0,23%	34,24	34,24	34,7239	34,42
08/04/2024	570.770	0,61%	34,24	34,235	34,935	34,50
05/04/2024	735.367	-1,72%	34,69	34,12	35,03	34,29
04/04/2024	846.631	-5,86%	37,24	34,8302	37,38	34,89
03/04/2024	956.612	0,35%	36,97	36,77	37,65	37,06
02/04/2024	896.429	0,90%	36,48	36,14	37,08	36,93
01/04/2024	448.690	1,25%	36,48	36,44	36,97	36,60
28/03/2024	426.198	-0,61%	36,48	36,12	36,61	36,15
27/03/2024	544.598	5,18%	34,94	34,94	36,40	36,37
26/03/2024	545.697	0,38%	34,51	34,465	34,95	34,58
25/03/2024	524.749	-0,66%	34,86	34,39	35,23	34,45
22/03/2024	722.024	-1,53%	35,44	34,61	35,44	34,68
21/03/2024	680.551	-3,40%	36,02	35,05	35,9794	35,23
20/03/2024	427.532	0,91%	36,02	35,955	36,72	36,47
19/03/2024	349.624	1,37%	36,16	35,27	36,16	36,14
18/03/2024	473.676	-0,31%	36,16	35,315	35,86	35,65
15/03/2024	684.395	-0,56%	36,16	35,645	36,265	35,76
14/03/2024	285.947	-1,91%	36,16	35,69	36,605	35,96
13/03/2024	443.060	1,38%	36,16	36,15	37,26	36,66
12/03/2024	429.737	-0,41%	36,30	35,97	36,65	36,16
11/03/2024	529.151	-1,63%	37,01	35,595	36,63	36,31
08/03/2024	875.685	0,55%	37,01	36,605	37,49	36,91
07/03/2024	391.154	-0,70%	37,01	36,395	37,04	36,71
06/03/2024	718.547	3,12%	35,90	35,605	37,00	36,97
05/03/2024	566.487	2,63%	35,37	34,65	36,10	35,85
04/03/2024	582.354	-0,59%	35,37	35,05	36,235	35,20
01/03/2024	491.442	0,09%	35,51	34,89	35,75	35,41
29/02/2024	555.804	0,45%	35,13	34,925	35,95	35,38
28/02/2024	364.898	-0,73%	35,13	35,10	35,78	35,22
27/02/2024	550.732	-0,51%	35,87	35,12	36,15	35,48
26/02/2024	535.345	-0,53%	35,87	35,65	36,35	35,66
23/02/2024	867.585	1,47%	35,33	34,94	35,875	35,85
22/02/2024	1.392.273	3,21%	34,54	34,55	36,265	35,33
21/02/2024	1.101.679	-1,53%	34,54	33,92	35,09	34,23
20/02/2024	835.268	-0,49%	34,80	34,62	35,37	34,76
19/02/2024	598.367	0,06%	34,69	34,32	35,60	34,93
16/02/2024	598.367	0,06%	34,69	34,32	35,60	34,93
15/02/2024	722.441	3,28%	33,84	34,08	34,99	34,91
14/02/2024	441.646	-1,11%	34,54	33,625	34,54	33,80
13/02/2024	444.392	-2,82%	35,20	33,79	34,6599	34,18
12/02/2024	446.593	0,17%	35,20	35,16	35,80	35,17
09/02/2024	479.508	-1,49%	34,44	34,68	35,50	35,11
08/02/2024	699.291	4,21%	34,29	34,185	35,75	35,64
07/02/2024	530.590	0,32%	34,29	33,72	34,45	34,20
06/02/2024	587.548	-0,29%	34,32	33,93	34,87	34,09
05/02/2024	608.094	-3,47%	34,91	34,125	34,91	34,19
02/02/2024	390.499	-0,90%	35,24	34,69	35,73	35,42
01/02/2024	557.508	3,99%	34,64	34,81	35,77	35,74
31/01/2024	640.697	-0,52%	34,64	34,312	35,31	34,37
30/01/2024	418.569	-0,86%	33,64	34,20	34,80	34,55
29/01/2024	448.365	3,84%	33,64	33,59	34,87	34,85
26/01/2024	444.112	-0,18%	33,80	33,41	33,97	33,56
25/01/2024	319.155	0,78%	33,80	33,12	33,83	33,62
24/01/2024	383.966	-1,16%	34,16	33,26	34,16	33,36
23/01/2024	695.386	-0,91%	33,46	33,46	34,2308	33,75
22/01/2024	729.732	4,16%	33,13	32,76	34,16	34,06
19/01/2024	410.505	0,12%	32,39	32,3001	32,82	32,70
18/01/2024	459.727	1,62%	32,39	31,875	32,66	32,66
17/01/2024	433.164	0,09%	31,56	31,24	32,17	32,14
16/01/2024	804.855	-0,86%	32,03	31,375	32,28	32,11
15/01/2024	874.344	-2,09%	33,20	32,29	33,20	32,39
12/01/2024	874.344	-2,09%	33,20	32,29	33,20	32,39
11/01/2024	461.425	-3,36%	34,25	32,88	34,31	33,08
10/01/2024	399.733	0,41%	34,21	33,90	34,4354	34,23
09/01/2024	361.806	-0,84%	33,48	33,935	34,35	34,09
08/01/2024	462.993	3,08%	33,48	33,5389	34,50	34,46
05/01/2024	733.151	0,00%	33,33	33,16	34,225	33,43
04/01/2024	537.030	0,72%	33,17	32,66	33,72	33,43
03/01/2024	538.453	-3,41%	35,24	33,15	35,415	33,19
02/01/2024	782.997	-1,86%	35,24	34,22	35,415	34,36
29/12/2023	493.386	-0,88%	35,24	34,73	35,49	35,011