Saltar para o conteúdo principal Login

CheeseCake Factory Inc / The (CAKE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2025 1.110.600 -2,04% 55,86 54,18 55,86 54,37
03/10/2025 988.657 0,60% 55,60 54,425 55,60 55,50
02/10/2025 874.591 0,92% 55,00 54,0649 55,68 55,17
01/10/2025 901.103 0,06% 54,49 53,925 55,16 54,67
30/09/2025 815.167 -1,65% 55,50 53,82 55,825 54,64
29/09/2025 795.455 1,36% 55,18 54,7754 55,79 55,50
26/09/2025 721.129 0,83% 54,37 53,75 55,04 54,75
25/09/2025 684.904 -1,14% 54,69 53,875 54,87 54,30
24/09/2025 886.874 0,92% 54,84 54,25 55,43 54,93
23/09/2025 889.897 1,02% 54,17 53,60 54,46 54,44
22/09/2025 861.280 -1,27% 54,45 53,68 54,57 53,89
19/09/2025 1.108.403 -0,92% 55,29 54,32 55,87 54,58
18/09/2025 926.130 1,31% 54,05 53,38 55,30 55,12
17/09/2025 1.046.348 -0,57% 54,97 53,905 55,26 54,40
16/09/2025 1.621.560 -2,87% 56,72 53,82 56,72 54,67
15/09/2025 1.077.723 -0,38% 56,85 56,09 57,04 56,30
12/09/2025 972.153 -2,89% 58,21 56,27 58,49 56,53
11/09/2025 1.084.553 -0,78% 58,61 57,64 59,23 58,21
10/09/2025 729.511 -0,69% 59,62 58,03 59,70 58,65
09/09/2025 853.045 -1,66% 60,28 58,35 60,28 59,11
08/09/2025 582.080 -0,84% 60,99 59,81 60,99 60,11
05/09/2025 691.396 -0,74% 61,11 60,33 61,86 60,63
04/09/2025 587.776 -1,01% 61,90 60,695 62,135 61,08
03/09/2025 521.434 1,00% 61,39 60,855 62,423 61,70
02/09/2025 769.739 -0,60% 60,01 60,01 61,30 61,09
29/08/2025 520.769 -0,94% 62,00 61,34 62,28 61,46
28/08/2025 600.821 0,21% 62,37 61,45 62,37 62,04
27/08/2025 808.543 -0,05% 62,24 61,75 62,42 61,91
26/08/2025 710.268 0,54% 61,51 61,51 62,85 61,94
25/08/2025 746.089 -1,76% 62,20 61,48 62,945 61,62
22/08/2025 565.569 0,95% 62,2001 62,20 64,04 62,71
21/08/2025 709.843 0,34% 61,46 60,90 62,135 62,13
20/08/2025 538.249 -0,27% 61,58 61,00 62,35 61,92
19/08/2025 532.303 0,24% 62,20 61,48 63,078 62,08
18/08/2025 933.321 -1,67% 63,33 60,97 63,33 61,94
15/08/2025 769.049 -0,60% 63,685 62,62 64,33 62,99
14/08/2025 766.076 -2,18% 64,50 62,85 64,50 63,37
13/08/2025 1.416.372 3,88% 62,51 61,25 64,86 64,78
12/08/2025 1.160.401 1,70% 61,40 61,20 62,72 62,36
11/08/2025 636.346 0,11% 61,84 60,955 61,84 61,32
08/08/2025 1.090.394 -0,63% 62,04 60,69 62,10 61,54
07/08/2025 1.012.294 0,29% 62,45 60,745 62,45 61,93
06/08/2025 1.091.085 0,20% 61,90 60,70 62,43 61,75
05/08/2025 1.657.971 -1,53% 63,22 61,465 63,50 61,63
04/08/2025 1.993.573 0,31% 63,80 61,35 63,80 62,59
01/08/2025 1.299.989 -2,39% 62,88 61,28 64,06 62,38
31/07/2025 1.657.080 -3,85% 67,00 63,38 67,00 63,91
30/07/2025 2.289.787 5,18% 64,50 64,19 67,63 66,47
29/07/2025 1.757.592 -2,88% 65,77 63,13 66,785 63,18
28/07/2025 994.503 0,17% 66,49 65,1347 66,65 65,89
25/07/2025 877.478 0,46% 68,00 64,32 68,23 65,78
24/07/2025 1.040.526 -4,42% 66,64 65,42 69,70 65,48
23/07/2025 1.885.894 5,55% 64,12 64,105 69,70 68,51
22/07/2025 1.123.496 3,29% 63,24 63,115 66,36 66,01
21/07/2025 869.440 1,96% 62,85 62,85 64,43 63,91
18/07/2025 1.087.286 1,24% 62,74 60,51 63,4934 62,68
17/07/2025 1.238.386 0,95% 63,05 60,51 63,63 61,91
16/07/2025 855.615 -0,10% 64,11 62,0133 64,33 62,36
15/07/2025 897.887 -2,92% 65,04 62,18 65,16 62,42
14/07/2025 901.321 -0,73% 64,105 64,03 65,34 64,30
11/07/2025 887.929 0,94% 63,19 63,19 65,41 64,77
10/07/2025 697.370 0,05% 63,50 62,52 65,41 64,17
09/07/2025 1.090.660 1,46% 63,75 62,87 64,46 64,14
08/07/2025 1.182.652 -0,49% 65,02 63,11 65,45 63,22
07/07/2025 1.278.826 -3,30% 65,25 63,11 65,45 63,53
04/07/2025 485.822 0,86% 65,16 64,62 65,99 65,70
03/07/2025 485.752 0,77% 63,93 63,475 65,99 65,70
02/07/2025 863.289 2,47% 62,48 62,285 65,60 65,27
01/07/2025 1.216.336 1,66% 62,44 61,33 64,5346 63,70
30/06/2025 1.454.310 0,66% 62,80 61,33 62,80 62,66
27/06/2025 955.841 1,67% 59,78 59,45 62,28 62,25
26/06/2025 741.552 2,46% 59,71 59,155 61,34 61,25
25/06/2025 984.879 0,15% 60,88 59,155 61,205 59,78
24/06/2025 1.201.910 -0,70% 59,15 57,1257 61,205 59,69
23/06/2025 1.086.098 0,20% 59,89 57,1257 60,2625 60,11
20/06/2025 1.261.510 1,82% 59,96 58,33 60,2228 59,99
18/06/2025 1.064.522 -0,14% 58,86 58,3701 60,045 58,92
17/06/2025 1.040.950 -0,24% 57,86 57,62 60,045 59,00
16/06/2025 1.041.223 3,72% 57,02 57,02 59,36 59,14
13/06/2025 1.652.644 -3,01% 56,94 56,44 58,84 57,02
12/06/2025 1.053.365 2,05% 57,77 56,93 58,835 58,79
11/06/2025 903.804 0,49% 58,75 56,88 59,45 57,61
10/06/2025 1.021.234 -2,57% 58,02 56,88 59,99 57,33
09/06/2025 1.046.949 1,78% 58,29 57,81 59,13 58,84
06/06/2025 824.440 1,96% 57,16 56,14 57,88 57,81
05/06/2025 915.249 -0,63% 56,49 56,0435 57,5999 56,70
04/06/2025 1.032.351 1,13% 56,04 55,1381 57,55 57,06
03/06/2025 1.092.178 0,88% 54,93 54,27 56,99 56,42
02/06/2025 916.293 1,38% 55,17 54,27 56,12 55,93
30/05/2025 750.386 -0,83% 55,31 54,43 57,02 55,17
29/05/2025 874.043 0,87% 55,57 54,39 57,02 55,61
28/05/2025 915.463 -0,52% 53,49 53,1479 56,09 55,13
27/05/2025 1.232.341 5,40% 53,89 53,10 56,07 55,42
23/05/2025 754.188 0,44% 52,51 51,21 53,27 52,58
22/05/2025 574.569 -0,32% 53,34 51,65 53,49 52,35
21/05/2025 727.705 -2,09% 54,26 52,49 54,75 52,52
20/05/2025 477.580 -1,65% 55,09 53,545 55,64 53,64
19/05/2025 1.050.235 -2,71% 55,40 54,27 55,64 54,54
16/05/2025 1.066.857 1,87% 54,49 54,14 56,26 56,06
15/05/2025 688.501 1,44% 53,27 52,92 55,035 55,03

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco