CheeseCake Factory Inc / The (CAKE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
579.558 |
-0,39%
|
47,87
|
47,855
|
49,07
|
48,37
|
| 19/12/2024 |
766.908 |
2,02%
|
50,42
|
48,13
|
49,75
|
48,53
|
| 18/12/2024 |
0 |
-5,60%
|
50,42
|
47,355
|
50,42
|
47,57
|
| 17/12/2024 |
1.053.755 |
-1,89%
|
50,96
|
49,85
|
51,30
|
50,39
|
| 16/12/2024 |
858.419 |
2,99%
|
50,96
|
50,125
|
51,80
|
51,36
|
| 13/12/2024 |
632.021 |
-0,18%
|
50,96
|
49,34
|
50,38
|
49,87
|
| 12/12/2024 |
634.728 |
-0,22%
|
50,96
|
49,891
|
51,08
|
49,96
|
| 11/12/2024 |
602.296 |
-1,40%
|
50,96
|
50,01
|
51,49
|
50,07
|
| 10/12/2024 |
782.747 |
4,14%
|
50,96
|
48,26
|
51,1717
|
50,78
|
| 09/12/2024 |
725.854 |
-2,32%
|
50,96
|
48,60
|
50,43
|
48,76
|
| 06/12/2024 |
678.350 |
-1,01%
|
50,96
|
49,89
|
51,64
|
49,92
|
| 05/12/2024 |
765.081 |
-1,45%
|
51,95
|
50,225
|
52,10
|
50,43
|
| 04/12/2024 |
696.387 |
2,12%
|
49,55
|
50,00
|
51,23
|
51,17
|
| 03/12/2024 |
732.728 |
1,13%
|
49,55
|
49,665
|
50,61
|
50,11
|
| 02/12/2024 |
983.908 |
-2,15%
|
50,70
|
48,935
|
50,70
|
49,55
|
| 29/11/2024 |
388.573 |
-1,49%
|
50,50
|
49,00
|
50,94
|
50,64
|
| 27/11/2024 |
756.870 |
1,82%
|
49,15
|
48,26
|
50,22
|
49,74
|
| 26/11/2024 |
755.418 |
0,16%
|
49,79
|
46,93
|
49,9572
|
48,85
|
| 25/11/2024 |
1.330.839 |
4,75%
|
47,74
|
46,93
|
49,84
|
48,77
|
| 22/11/2024 |
695.180 |
0,48%
|
46,34
|
46,05
|
48,00
|
46,56
|
| 21/11/2024 |
544.439 |
-0,62%
|
46,07
|
45,78
|
47,21
|
46,34
|
| 20/11/2024 |
526.618 |
0,13%
|
46,11
|
45,78
|
47,06
|
46,63
|
| 19/11/2024 |
691.833 |
-0,85%
|
48,32
|
46,02
|
48,748
|
46,57
|
| 18/11/2024 |
659.350 |
-2,27%
|
48,50
|
46,42
|
48,50
|
46,97
|
| 15/11/2024 |
544.489 |
-0,08%
|
49,11
|
47,73
|
49,65
|
48,06
|
| 14/11/2024 |
713.991 |
-0,46%
|
49,02
|
47,8412
|
49,65
|
48,10
|
| 13/11/2024 |
914.701 |
1,22%
|
49,59
|
47,29
|
49,63
|
48,32
|
| 12/11/2024 |
1.217.732 |
2,28%
|
47,37
|
46,70
|
48,44
|
47,74
|
| 11/11/2024 |
731.006 |
0,84%
|
47,25
|
46,70
|
47,84
|
46,94
|
| 08/11/2024 |
1.006.508 |
-1,59%
|
49,61
|
46,27
|
49,63
|
46,55
|
| 07/11/2024 |
1.043.240 |
-4,25%
|
49,03
|
47,205
|
50,75
|
47,30
|
| 06/11/2024 |
1.289.120 |
5,71%
|
45,79
|
45,44
|
50,75
|
49,40
|
| 05/11/2024 |
758.757 |
%
|
45,79
|
45,11
|
46,874
|
46,73
|
| 04/11/2024 |
697.013 |
%
|
45,63
|
45,11
|
46,02
|
45,55
|
| 01/11/2024 |
755.675 |
%
|
46,39
|
45,58
|
46,77
|
45,82
|
| 31/10/2024 |
878.358 |
%
|
43,13
|
45,89
|
47,25
|
46,22
|
| 30/10/2024 |
2.665.558 |
%
|
43,13
|
46,50
|
49,75
|
46,64
|
| 29/10/2024 |
1.119.041 |
%
|
43,13
|
42,7801
|
43,80
|
42,86
|
| 28/10/2024 |
980.420 |
%
|
42,82
|
42,44
|
43,40
|
43,25
|
| 25/10/2024 |
524.742 |
%
|
41,68
|
41,68
|
42,59
|
42,04
|
| 24/10/2024 |
682.884 |
%
|
41,48
|
40,7175
|
41,67
|
41,51
|
| 23/10/2024 |
562.294 |
%
|
43,06
|
41,13
|
42,14
|
41,51
|
| 22/10/2024 |
983.534 |
%
|
43,06
|
41,83
|
43,51
|
42,04
|
| 21/10/2024 |
1.068.379 |
%
|
42,81
|
42,18
|
43,105
|
42,45
|
| 18/10/2024 |
1.936.479 |
%
|
41,90
|
42,25
|
43,41
|
43,02
|
| 17/10/2024 |
393.536 |
%
|
41,90
|
41,61
|
42,295
|
42,12
|
| 16/10/2024 |
567.614 |
%
|
40,76
|
40,76
|
41,87
|
41,76
|
| 15/10/2024 |
644.866 |
%
|
39,13
|
38,99
|
41,065
|
40,59
|
| 14/10/2024 |
889.249 |
%
|
39,55
|
38,475
|
39,59
|
39,17
|
| 11/10/2024 |
632.371 |
%
|
38,53
|
38,53
|
39,63
|
39,57
|
| 10/10/2024 |
769.838 |
%
|
39,06
|
38,40
|
39,065
|
38,70
|
| 09/10/2024 |
383.448 |
%
|
40,53
|
39,51
|
40,28
|
39,54
|
| 08/10/2024 |
556.958 |
%
|
40,53
|
39,93
|
40,72
|
39,95
|
| 07/10/2024 |
864.869 |
%
|
42,43
|
40,02
|
42,43
|
40,53
|
| 04/10/2024 |
712.454 |
%
|
40,68
|
41,01
|
42,81
|
42,60
|
| 03/10/2024 |
339.646 |
%
|
40,68
|
40,30
|
41,16
|
40,53
|
| 02/10/2024 |
545.052 |
%
|
40,68
|
40,47
|
41,80
|
41,46
|
| 01/10/2024 |
557.312 |
%
|
40,73
|
40,60
|
41,6199
|
40,965
|
| 30/09/2024 |
618.284 |
%
|
40,00
|
39,90
|
41,00
|
40,55
|
| 27/09/2024 |
619.967 |
%
|
40,00
|
39,46
|
41,26
|
39,80
|
| 26/09/2024 |
497.298 |
%
|
40,00
|
40,30
|
41,21
|
41,13
|
| 25/09/2024 |
611.106 |
%
|
40,00
|
39,67
|
40,50
|
40,14
|
| 24/09/2024 |
562.722 |
%
|
39,57
|
39,57
|
40,50
|
39,92
|
| 23/09/2024 |
730.984 |
%
|
39,05
|
38,82
|
39,745
|
39,56
|
| 20/09/2024 |
1.005.557 |
%
|
38,00
|
38,56
|
39,40
|
38,73
|
| 19/09/2024 |
716.602 |
%
|
38,00
|
38,37
|
40,00
|
39,21
|
| 18/09/2024 |
666.146 |
%
|
38,00
|
37,82
|
39,07
|
38,14
|
| 17/09/2024 |
453.803 |
%
|
38,00
|
37,87
|
38,92
|
38,29
|
| 16/09/2024 |
757.864 |
%
|
37,39
|
37,18
|
38,09
|
37,58
|
| 13/09/2024 |
855.278 |
%
|
37,15
|
36,82
|
37,46
|
37,37
|
| 12/09/2024 |
312.683 |
%
|
35,92
|
35,91
|
36,92
|
36,70
|
| 11/09/2024 |
477.081 |
%
|
35,92
|
35,405
|
36,46
|
36,26
|
| 10/09/2024 |
487.148 |
%
|
36,45
|
35,6051
|
36,45
|
36,04
|
| 09/09/2024 |
746.581 |
%
|
38,66
|
36,37
|
38,03
|
36,49
|
| 06/09/2024 |
571.196 |
%
|
38,66
|
37,35
|
38,955
|
37,46
|
| 05/09/2024 |
301.586 |
%
|
39,06
|
38,59
|
39,36
|
38,66
|
| 04/09/2024 |
464.079 |
%
|
38,94
|
37,28
|
39,24
|
38,82
|
| 03/09/2024 |
468.947 |
%
|
40,30
|
38,75
|
39,84
|
38,93
|
| 30/08/2024 |
436.428 |
%
|
40,30
|
38,73
|
39,56
|
39,31
|
| 29/08/2024 |
562.903 |
%
|
40,30
|
39,24
|
40,007
|
39,29
|
| 28/08/2024 |
733.351 |
%
|
40,30
|
39,48
|
40,55
|
39,85
|
| 27/08/2024 |
493.077 |
%
|
40,34
|
39,40
|
40,59
|
40,58
|
| 26/08/2024 |
747.180 |
%
|
40,71
|
40,38
|
41,335
|
40,57
|
| 23/08/2024 |
830.206 |
%
|
38,66
|
38,5435
|
40,7199
|
40,61
|
| 22/08/2024 |
437.183 |
%
|
38,66
|
38,265
|
39,09
|
38,36
|
| 21/08/2024 |
371.401 |
%
|
38,48
|
38,21
|
38,96
|
38,75
|
| 20/08/2024 |
500.057 |
%
|
38,41
|
37,65
|
38,73
|
38,18
|
| 19/08/2024 |
981.633 |
%
|
37,00
|
37,00
|
38,53
|
38,51
|
| 16/08/2024 |
434.006 |
%
|
37,15
|
36,82
|
37,56
|
37,19
|
| 15/08/2024 |
646.809 |
%
|
36,31
|
36,31
|
37,53
|
37,20
|
| 14/08/2024 |
560.157 |
%
|
36,38
|
35,12
|
36,23
|
35,36
|
| 13/08/2024 |
446.389 |
%
|
36,38
|
35,87
|
36,49
|
36,54
|
| 12/08/2024 |
435.194 |
%
|
35,84
|
35,87
|
36,49
|
36,09
|
| 09/08/2024 |
470.207 |
%
|
35,84
|
35,54
|
36,13
|
35,74
|
| 08/08/2024 |
488.438 |
%
|
35,00
|
34,82
|
36,27
|
35,93
|
| 07/08/2024 |
675.000 |
%
|
36,05
|
34,53
|
36,06
|
34,58
|
| 06/08/2024 |
851.101 |
%
|
36,05
|
34,15
|
35,745
|
34,74
|
| 05/08/2024 |
1.151.950 |
%
|
36,05
|
33,50
|
34,545
|
34,00
|
| 02/08/2024 |
1.348.353 |
%
|
36,05
|
34,23
|
36,23
|
35,10
|
| 01/08/2024 |
1.626.821 |
%
|
38,75
|
36,31
|
38,75
|
36,85
|
