DineEquity Inc (DINUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
50 836 |
0,37%
|
35,50
|
34,94
|
35,7309
|
34,96
|
| 17/08/2026 |
78 271 |
-0,91%
|
35,639
|
34,6387
|
35,639
|
34,99
|
| 14/08/2026 |
127 542 |
1,61%
|
35,09
|
34,00
|
35,40
|
35,31
|
| 13/08/2026 |
127 725 |
-4,72%
|
35,5983
|
34,50
|
37,23
|
34,75
|
| 12/08/2026 |
89 911 |
1,38%
|
35,88
|
35,04
|
36,47
|
36,47
|
| 11/08/2026 |
67 191 |
-0,01%
|
35,7152
|
35,35
|
36,1334
|
35,84
|
| 10/08/2026 |
173 615 |
0,31%
|
35,2952
|
33,80
|
35,845
|
35,82
|
| 07/08/2026 |
110 715 |
0,31%
|
35,40
|
34,6723
|
35,98
|
35,69
|
| 06/08/2026 |
135 120 |
-1,48%
|
35,9095
|
34,89
|
36,14
|
35,50
|
| 05/08/2026 |
287 437 |
1,61%
|
34,6985
|
32,905
|
36,54
|
35,75
|
| 04/08/2026 |
106 012 |
-3,16%
|
36,06
|
34,82
|
36,22
|
34,85
|
| 03/08/2026 |
126 883 |
0,39%
|
36,2352
|
35,295
|
36,82
|
36,08
|
| 31/07/2026 |
49 363 |
-0,17%
|
36,35
|
35,27
|
35,99
|
35,94
|
| 30/07/2026 |
66 396 |
-1,15%
|
36,20
|
35,37
|
36,44
|
36,00
|
| 29/07/2026 |
77 412 |
0,54%
|
36,15
|
35,6505
|
36,525
|
36,39
|
| 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
|
