DineEquity Inc (DINUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
80.575 |
2,00%
|
35,81
|
35,44
|
36,26
|
36,08
|
| 27/07/2026 |
92.175 |
3,38%
|
34,35
|
34,35
|
35,54
|
35,34
|
| 24/07/2026 |
57.044 |
1,42%
|
33,72
|
33,40
|
34,6433
|
34,09
|
| 23/07/2026 |
65.396 |
-3,25%
|
34,71
|
33,36
|
34,71
|
33,72
|
| 22/07/2026 |
85.091 |
-1,47%
|
34,8403
|
34,67
|
35,50
|
34,82
|
| 21/07/2026 |
85.988 |
3,16%
|
34,4362
|
33,87
|
35,36
|
35,34
|
| 20/07/2026 |
132.472 |
-4,75%
|
35,91
|
33,95
|
36,15
|
34,22
|
| 17/07/2026 |
151.350 |
-0,96%
|
36,36
|
35,06
|
37,22
|
35,91
|
| 16/07/2026 |
87.160 |
3,06%
|
35,56
|
35,455
|
36,59
|
36,36
|
| 15/07/2026 |
175.881 |
-1,09%
|
35,44
|
35,26
|
36,66
|
35,29
|
| 14/07/2026 |
67.570 |
-0,90%
|
36,09
|
35,44
|
36,62
|
35,68
|
| 13/07/2026 |
100.561 |
0,78%
|
34,5891
|
34,5891
|
36,49
|
35,99
|
| 10/07/2026 |
280.870 |
1,77%
|
35,3625
|
35,10
|
36,43
|
35,71
|
| 09/07/2026 |
75.575 |
2,87%
|
34,30
|
33,87
|
35,66
|
35,09
|
| 08/07/2026 |
67.305 |
-3,70%
|
35,08
|
33,67
|
35,11
|
34,16
|
| 07/07/2026 |
94.225 |
-0,62%
|
35,29
|
34,80
|
36,44
|
35,42
|
| 06/07/2026 |
108.213 |
-2,38%
|
36,82
|
34,65
|
36,82
|
35,65
|
| 02/07/2026 |
117.417 |
1,07%
|
36,34
|
34,92
|
36,65
|
36,50
|
| 01/07/2026 |
133.524 |
0,25%
|
35,70
|
35,54
|
36,36
|
35,94
|
| 30/06/2026 |
113.501 |
-1,24%
|
36,00
|
34,94
|
36,17
|
35,90
|
| 29/06/2026 |
226.952 |
-2,01%
|
36,51
|
35,815
|
36,97
|
36,35
|
| 26/06/2026 |
161.998 |
6,44%
|
33,84
|
33,84
|
36,86
|
36,86
|
| 25/06/2026 |
19.093 |
-0,64%
|
33,85
|
33,54
|
34,305
|
34,01
|
| 24/06/2026 |
119.032 |
2,07%
|
33,37
|
33,12
|
34,30
|
33,85
|
| 23/06/2026 |
129.477 |
-0,33%
|
33,20
|
33,02
|
33,9899
|
33,09
|
| 18/06/2026 |
121.880 |
2,30%
|
33,71
|
33,38
|
35,10
|
33,38
|
| 17/06/2026 |
131.286 |
2,07%
|
32,91
|
32,68
|
34,69
|
33,46
|
| 16/06/2026 |
94.695 |
1,35%
|
32,19
|
31,85
|
32,92
|
32,81
|
| 15/06/2026 |
182.200 |
-5,32%
|
34,10
|
32,19
|
34,60
|
32,29
|
| 12/06/2026 |
148.969 |
-0,85%
|
34,88
|
33,93
|
35,05
|
34,04
|
| 11/06/2026 |
161.421 |
5,50%
|
32,68
|
31,995
|
34,56
|
34,33
|
| 10/06/2026 |
182.807 |
2,74%
|
31,65
|
31,65
|
33,305
|
32,48
|
| 09/06/2026 |
141.410 |
5,00%
|
30,45
|
29,855
|
31,53
|
31,52
|
| 08/06/2026 |
141.200 |
2,00%
|
29,48
|
28,85
|
30,17
|
30,00
|
| 05/06/2026 |
125.142 |
1,29%
|
29,25
|
28,64
|
30,24
|
29,44
|
| 04/06/2026 |
117.829 |
1,22%
|
29,90
|
28,44
|
29,90
|
29,08
|
| 03/06/2026 |
88.259 |
-2,91%
|
30,00
|
28,58
|
30,00
|
28,73
|
| 02/06/2026 |
186.025 |
-5,73%
|
31,11
|
29,535
|
31,14
|
29,57
|
| 01/06/2026 |
133.344 |
0,03%
|
31,38
|
30,505
|
31,65
|
31,39
|
| 29/05/2026 |
72.139 |
0,85%
|
32,20
|
30,86
|
32,20
|
31,38
|
| 28/05/2026 |
124.614 |
0,52%
|
31,04
|
30,83
|
31,65
|
31,22
|
| 27/05/2026 |
97.941 |
2,24%
|
30,3801
|
30,38
|
31,95
|
31,06
|
| 26/05/2026 |
114.572 |
0,03%
|
30,74
|
29,7024
|
31,54
|
30,38
|
| 22/05/2026 |
104.320 |
0,17%
|
30,32
|
30,15
|
31,565
|
30,37
|
| 21/05/2026 |
146.726 |
1,24%
|
29,4401
|
28,92
|
30,44
|
30,32
|
| 20/05/2026 |
300.613 |
1,22%
|
30,00
|
29,205
|
30,38
|
29,95
|
| 19/05/2026 |
386.818 |
-0,55%
|
29,80
|
28,80
|
30,65
|
29,59
|
| 18/05/2026 |
344.636 |
0,03%
|
29,71
|
29,345
|
30,51
|
29,80
|
| 15/05/2026 |
113.315 |
-2,89%
|
31,64
|
29,79
|
31,64
|
29,79
|
| 14/05/2026 |
349.040 |
8,27%
|
28,00
|
28,00
|
31,99
|
31,02
|
| 13/05/2026 |
366.925 |
-3,34%
|
29,31
|
28,54
|
29,77
|
28,65
|
| 12/05/2026 |
204.062 |
1,93%
|
29,50
|
28,69
|
29,89
|
29,64
|
| 11/05/2026 |
221.816 |
2,43%
|
27,42
|
27,42
|
29,36
|
29,07
|
| 08/05/2026 |
243.792 |
0,46%
|
28,0163
|
27,95
|
29,53
|
28,38
|
| 07/05/2026 |
294.741 |
4,49%
|
28,68
|
25,85
|
28,97
|
28,29
|
| 06/05/2026 |
426.911 |
-3,27%
|
29,12
|
26,69
|
30,99
|
27,16
|
| 05/05/2026 |
179.015 |
5,51%
|
26,70
|
26,70
|
28,57
|
28,15
|
| 04/05/2026 |
242.668 |
-0,59%
|
26,33
|
26,33
|
27,9297
|
26,68
|
| 01/05/2026 |
128.305 |
-3,02%
|
27,78
|
26,41
|
27,8478
|
26,94
|
| 30/04/2026 |
75.127 |
1,65%
|
27,63
|
27,4275
|
28,00
|
27,78
|
| 29/04/2026 |
126.532 |
-0,98%
|
28,14
|
26,96
|
28,14
|
27,32
|
| 28/04/2026 |
84.984 |
0,11%
|
27,90
|
27,29
|
27,90
|
27,59
|
| 27/04/2026 |
14.728 |
-3,36%
|
28,31
|
27,34
|
28,615
|
27,56
|
| 24/04/2026 |
87.997 |
0,82%
|
28,08
|
27,51
|
28,605
|
28,31
|
| 23/04/2026 |
75.152 |
-4,10%
|
29,86
|
28,07
|
29,86
|
28,08
|
| 22/04/2026 |
88.646 |
3,54%
|
28,28
|
28,28
|
29,515
|
29,28
|
| 21/04/2026 |
127.431 |
-3,55%
|
29,59
|
27,90
|
29,69
|
28,28
|
| 20/04/2026 |
156.078 |
-1,11%
|
28,7994
|
28,7994
|
30,21
|
29,32
|
| 17/04/2026 |
216.061 |
6,01%
|
27,97
|
27,97
|
29,73
|
29,65
|
| 16/04/2026 |
273.943 |
1,43%
|
27,68
|
27,205
|
28,26
|
27,97
|
| 15/04/2026 |
226.929 |
4,14%
|
26,69
|
26,31
|
27,89
|
27,68
|
| 14/04/2026 |
121.794 |
3,59%
|
25,73
|
25,555
|
26,76
|
26,58
|
| 13/04/2026 |
196.451 |
-0,66%
|
25,51
|
24,455
|
25,67
|
25,66
|
| 10/04/2026 |
163.098 |
-3,62%
|
27,36
|
25,231
|
27,36
|
25,83
|
| 09/04/2026 |
128.315 |
0,19%
|
26,58
|
26,31
|
27,125
|
26,80
|
| 08/04/2026 |
126.494 |
-0,22%
|
27,3908
|
26,48
|
28,40
|
26,77
|
| 07/04/2026 |
99.522 |
-2,76%
|
27,55
|
26,83
|
27,71
|
26,83
|
| 06/04/2026 |
129.106 |
8,20%
|
25,855
|
25,47
|
27,59
|
27,59
|
| 02/04/2026 |
216.375 |
-5,80%
|
25,84
|
25,01
|
26,11
|
25,50
|
| 01/04/2026 |
151.045 |
3,16%
|
26,67
|
26,37
|
27,333
|
27,07
|
| 31/03/2026 |
82.038 |
1,02%
|
26,42
|
25,8606
|
26,96
|
26,24
|
| 30/03/2026 |
126.878 |
3,69%
|
25,365
|
25,365
|
26,523
|
26,00
|
| 27/03/2026 |
212.455 |
-3,36%
|
25,96
|
24,85
|
25,9955
|
25,18
|
| 26/03/2026 |
102.961 |
-1,51%
|
26,52
|
26,025
|
26,9353
|
26,06
|
| 25/03/2026 |
208.142 |
-3,00%
|
27,55
|
26,01
|
27,75
|
26,49
|
| 24/03/2026 |
90.364 |
0,18%
|
27,23
|
26,803
|
27,52
|
27,31
|
| 23/03/2026 |
184.623 |
-4,01%
|
29,14
|
27,26
|
29,43
|
27,26
|
| 20/03/2026 |
128.354 |
-2,38%
|
29,74
|
28,42
|
29,74
|
28,42
|
| 19/03/2026 |
131.684 |
3,40%
|
27,80
|
27,80
|
29,67
|
29,20
|
| 18/03/2026 |
135.348 |
-0,95%
|
28,80
|
27,76
|
28,80
|
28,24
|
| 17/03/2026 |
95.053 |
3,62%
|
27,39
|
27,39
|
29,1225
|
28,46
|
| 16/03/2026 |
189.564 |
-1,00%
|
28,285
|
27,545
|
28,44
|
27,65
|
| 13/03/2026 |
137.476 |
-0,68%
|
28,38
|
27,74
|
28,80
|
27,93
|
| 12/03/2026 |
157.548 |
-4,65%
|
29,59
|
27,915
|
29,59
|
28,12
|
| 11/03/2026 |
195.888 |
1,31%
|
29,00
|
28,535
|
29,60
|
29,49
|
| 10/03/2026 |
191.524 |
-3,11%
|
30,38
|
28,995
|
30,84
|
29,11
|
| 09/03/2026 |
246.294 |
-2,39%
|
31,00
|
29,40
|
31,00
|
30,86
|
| 06/03/2026 |
110.312 |
-2,09%
|
31,23
|
30,38
|
31,635
|
31,58
|
| 05/03/2026 |
153.673 |
3,49%
|
32,00
|
31,12
|
32,50
|
32,29
|
| 04/03/2026 |
194.999 |
0,97%
|
30,89
|
29,80
|
31,23
|
31,22
|
