CheeseCake Factory Inc / The (CAKE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
970.591 |
2,74%
|
84,73
|
84,73
|
87,41
|
87,04
|
| 24/07/2026 |
926.794 |
0,31%
|
83,49
|
82,92
|
85,40
|
84,72
|
| 23/07/2026 |
921.622 |
-1,39%
|
86,00
|
83,81
|
86,00
|
84,46
|
| 22/07/2026 |
1.246.497 |
-1,61%
|
88,07
|
85,00
|
89,00
|
85,68
|
| 21/07/2026 |
829.716 |
1,14%
|
87,00
|
85,2675
|
87,68
|
87,07
|
| 20/07/2026 |
957.222 |
0,34%
|
86,13
|
85,60
|
87,90
|
86,11
|
| 17/07/2026 |
1.084.781 |
2,98%
|
83,29
|
78,6873
|
86,66
|
85,77
|
| 16/07/2026 |
708.954 |
3,90%
|
81,10
|
80,40
|
83,5899
|
83,31
|
| 15/07/2026 |
944.551 |
-0,21%
|
80,70
|
79,585
|
82,44
|
80,27
|
| 14/07/2026 |
647.167 |
-1,84%
|
82,00
|
80,28
|
82,615
|
80,44
|
| 13/07/2026 |
1.272.267 |
-0,98%
|
82,8632
|
80,79
|
84,49
|
81,95
|
| 10/07/2026 |
1.552.400 |
5,53%
|
78,45
|
78,45
|
84,16
|
82,76
|
| 09/07/2026 |
739.087 |
2,34%
|
77,50
|
76,57
|
78,71
|
78,42
|
| 08/07/2026 |
1.004.171 |
-1,53%
|
76,7967
|
75,59
|
77,795
|
76,63
|
| 07/07/2026 |
582.300 |
1,00%
|
76,67
|
76,14
|
78,29
|
77,74
|
| 06/07/2026 |
804.912 |
-2,89%
|
79,875
|
76,46
|
79,875
|
76,89
|
| 02/07/2026 |
863.853 |
-0,55%
|
80,5516
|
77,432
|
80,635
|
79,18
|
| 01/07/2026 |
698.530 |
0,19%
|
79,058
|
79,058
|
80,93
|
79,64
|
| 30/06/2026 |
702.777 |
0,23%
|
79,34
|
78,25
|
80,05
|
79,54
|
| 29/06/2026 |
635.507 |
-1,19%
|
81,10
|
78,00
|
81,10
|
79,36
|
| 26/06/2026 |
645.017 |
1,62%
|
78,11
|
77,92
|
80,89
|
80,38
|
| 25/06/2026 |
615.842 |
0,96%
|
73,75
|
73,75
|
79,6975
|
79,05
|
| 24/06/2026 |
643.926 |
1,51%
|
78,88
|
76,47
|
78,88
|
78,17
|
| 23/06/2026 |
715.060 |
0,20%
|
74,4776
|
74,47
|
77,56
|
77,05
|
| 18/06/2026 |
877.936 |
2,21%
|
76,6113
|
75,52
|
78,87
|
76,91
|
| 17/06/2026 |
809.295 |
3,04%
|
73,27
|
72,7501
|
77,0199
|
75,52
|
| 16/06/2026 |
1.125.731 |
-0,80%
|
71,50
|
71,50
|
74,605
|
73,27
|
| 15/06/2026 |
1.427.927 |
-2,09%
|
74,42
|
72,71
|
75,28
|
73,75
|
| 12/06/2026 |
1.335.433 |
0,40%
|
75,00
|
74,19
|
76,515
|
75,28
|
| 11/06/2026 |
1.522.577 |
6,16%
|
69,50
|
69,50
|
75,08
|
74,98
|
| 10/06/2026 |
901.426 |
3,92%
|
68,21
|
68,21
|
71,235
|
70,62
|
| 09/06/2026 |
1.138.643 |
1,13%
|
67,50
|
66,735
|
69,05
|
67,94
|
| 08/06/2026 |
960.752 |
1,65%
|
65,5087
|
65,4302
|
68,11
|
67,22
|
| 05/06/2026 |
793.778 |
3,59%
|
63,85
|
63,85
|
67,05
|
66,13
|
| 04/06/2026 |
516.175 |
-1,57%
|
64,65
|
63,10
|
65,585
|
63,84
|
| 03/06/2026 |
396.040 |
0,54%
|
64,0161
|
63,965
|
65,70
|
64,88
|
| 02/06/2026 |
716.134 |
-2,05%
|
64,51
|
63,55
|
65,135
|
64,49
|
| 01/06/2026 |
601.215 |
-0,24%
|
65,50
|
64,53
|
66,51
|
65,88
|
| 29/05/2026 |
639.129 |
2,78%
|
64,26
|
63,83
|
68,8588
|
66,04
|
| 28/05/2026 |
484.935 |
-1,06%
|
64,75
|
63,68
|
65,515
|
64,26
|
| 27/05/2026 |
846.316 |
0,50%
|
64,9025
|
64,30
|
66,38
|
64,95
|
| 26/05/2026 |
685.019 |
5,71%
|
61,00
|
61,00
|
64,73
|
64,63
|
| 22/05/2026 |
462.484 |
0,96%
|
59,77
|
59,77
|
61,78
|
61,14
|
| 21/05/2026 |
482.615 |
0,45%
|
60,55
|
58,55
|
60,63
|
60,57
|
| 20/05/2026 |
580.733 |
2,28%
|
58,51
|
57,905
|
60,72
|
60,30
|
| 19/05/2026 |
415.871 |
-2,06%
|
59,70
|
58,275
|
59,71
|
58,47
|
| 18/05/2026 |
568.013 |
0,35%
|
59,85
|
58,13
|
59,98
|
59,70
|
| 15/05/2026 |
528.726 |
2,28%
|
57,70
|
57,69
|
59,765
|
59,49
|
| 14/05/2026 |
863.624 |
3,10%
|
57,63
|
57,2425
|
59,07
|
58,28
|
| 13/05/2026 |
1.170.067 |
-6,49%
|
61,25
|
55,83
|
61,25
|
56,53
|
| 12/05/2026 |
454.895 |
-0,69%
|
60,3384
|
60,18
|
61,53
|
60,45
|
| 11/05/2026 |
395.718 |
-0,78%
|
60,9249
|
60,82
|
62,08
|
61,17
|
| 08/05/2026 |
1.409.792 |
1,40%
|
60,95
|
60,882
|
62,18
|
61,65
|
| 07/05/2026 |
517.888 |
0,35%
|
60,15
|
58,6986
|
60,86
|
60,80
|
| 06/05/2026 |
666.866 |
-0,83%
|
62,74
|
60,59
|
63,30
|
60,62
|
| 05/05/2026 |
836.609 |
3,10%
|
60,2619
|
59,02
|
62,1088
|
61,13
|
| 04/05/2026 |
721.849 |
-1,46%
|
60,88
|
59,06
|
60,88
|
59,29
|
| 01/05/2026 |
1.334.461 |
-3,47%
|
63,00
|
59,595
|
63,01
|
60,20
|
| 30/04/2026 |
1.829.011 |
0,47%
|
65,60
|
60,95
|
65,60
|
62,87
|
| 29/04/2026 |
1.558.772 |
-0,05%
|
63,10
|
62,04
|
64,00
|
62,67
|
| 28/04/2026 |
917.927 |
0,27%
|
62,43
|
61,355
|
63,19
|
62,68
|
| 27/04/2026 |
103.503 |
2,04%
|
61,22
|
61,22
|
63,145
|
62,51
|
| 24/04/2026 |
466.220 |
-0,26%
|
63,08
|
60,70
|
63,08
|
61,72
|
| 23/04/2026 |
688.252 |
-2,20%
|
63,55
|
61,735
|
64,00
|
61,88
|
| 22/04/2026 |
1.061.843 |
2,31%
|
62,20
|
62,17
|
63,80
|
63,27
|
| 21/04/2026 |
858.401 |
-0,48%
|
62,2005
|
61,42
|
63,23
|
61,84
|
| 20/04/2026 |
665.514 |
-0,86%
|
62,23
|
61,28
|
62,775
|
62,14
|
| 17/04/2026 |
716.143 |
4,05%
|
60,80
|
60,63
|
63,88
|
62,68
|
| 16/04/2026 |
570.515 |
-2,00%
|
60,80
|
59,725
|
61,35
|
60,24
|
| 15/04/2026 |
692.726 |
0,34%
|
61,40
|
60,67
|
62,22
|
61,47
|
| 14/04/2026 |
866.697 |
4,01%
|
59,63
|
58,73
|
61,625
|
61,26
|
| 13/04/2026 |
709.810 |
-0,42%
|
58,78
|
57,39
|
59,26
|
58,90
|
| 10/04/2026 |
506.281 |
0,65%
|
59,3162
|
58,2926
|
59,66
|
59,15
|
| 09/04/2026 |
367.616 |
2,12%
|
57,15
|
56,79
|
59,18
|
58,77
|
| 08/04/2026 |
587.648 |
3,17%
|
57,52
|
57,15
|
59,00
|
57,55
|
| 07/04/2026 |
520.408 |
-2,24%
|
56,6711
|
55,74
|
57,455
|
55,78
|
| 06/04/2026 |
551.410 |
3,31%
|
55,39
|
55,02
|
57,09
|
57,06
|
| 02/04/2026 |
683.790 |
-0,13%
|
54,89
|
53,81
|
56,09
|
55,23
|
| 01/04/2026 |
797.094 |
1,01%
|
54,51
|
54,155
|
55,66
|
55,30
|
| 31/03/2026 |
618.666 |
0,70%
|
55,43
|
53,73
|
55,75
|
54,75
|
| 30/03/2026 |
640.287 |
0,56%
|
54,8632
|
53,59
|
55,387
|
54,37
|
| 27/03/2026 |
855.249 |
-2,33%
|
54,58
|
52,82
|
55,5593
|
54,07
|
| 26/03/2026 |
453.161 |
-1,71%
|
55,88
|
55,225
|
56,63
|
55,33
|
| 25/03/2026 |
711.149 |
-1,18%
|
55,809
|
55,465
|
57,86
|
56,32
|
| 24/03/2026 |
662.370 |
0,83%
|
56,51
|
55,68
|
57,41
|
56,99
|
| 23/03/2026 |
696.135 |
-1,10%
|
58,8349
|
56,325
|
59,18
|
56,52
|
| 20/03/2026 |
608.981 |
-0,09%
|
57,24
|
56,925
|
58,21
|
57,15
|
| 19/03/2026 |
1.343.806 |
1,71%
|
55,00
|
55,00
|
58,08
|
57,21
|
| 18/03/2026 |
856.303 |
-3,20%
|
57,82
|
55,90
|
57,82
|
56,25
|
| 17/03/2026 |
1.187.341 |
-1,91%
|
59,95
|
57,845
|
59,99
|
58,08
|
| 16/03/2026 |
1.154.666 |
2,85%
|
57,96
|
57,75
|
59,59
|
59,21
|
| 13/03/2026 |
974.827 |
1,71%
|
56,8315
|
56,8315
|
58,885
|
57,57
|
| 12/03/2026 |
1.215.480 |
-6,63%
|
60,87
|
56,50
|
60,87
|
56,60
|
| 11/03/2026 |
966.559 |
-3,04%
|
63,3338
|
60,53
|
63,3338
|
60,62
|
| 10/03/2026 |
796.987 |
-0,75%
|
62,36
|
61,9601
|
63,25
|
62,52
|
| 09/03/2026 |
760.833 |
2,10%
|
60,57
|
59,27
|
63,11
|
62,99
|
| 06/03/2026 |
799.353 |
-1,98%
|
62,37
|
60,32
|
62,37
|
61,71
|
| 05/03/2026 |
895.943 |
-1,64%
|
63,97
|
62,81
|
64,75
|
62,99
|
| 04/03/2026 |
824.711 |
1,27%
|
63,54
|
62,1357
|
64,16
|
64,04
|
| 03/03/2026 |
938.020 |
0,94%
|
62,00
|
60,0822
|
63,61
|
63,24
|
