DineEquity Inc (DINUS)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-4,26%
|
45,17
|
43,53
|
45,39
|
43,56
|
17/05/2024 |
214.455 |
-4,26%
|
45,17
|
43,53
|
45,39
|
43,56
|
16/05/2024 |
166.870 |
2,48%
|
44,695
|
44,25
|
45,69
|
45,50
|
15/05/2024 |
180.330 |
-1,33%
|
45,54
|
44,25
|
45,5399
|
44,40
|
14/05/2024 |
204.667 |
2,44%
|
44,29
|
44,3525
|
45,535
|
45,00
|
13/05/2024 |
139.619 |
0,32%
|
44,29
|
43,90
|
44,89
|
43,93
|
10/05/2024 |
128.276 |
1,72%
|
43,42
|
43,11
|
43,82
|
43,79
|
09/05/2024 |
250.938 |
-1,17%
|
43,55
|
42,34
|
43,6442
|
43,05
|
08/05/2024 |
303.018 |
-0,05%
|
44,78
|
41,7629
|
44,2321
|
43,56
|
07/05/2024 |
275.354 |
-2,05%
|
44,78
|
43,46
|
44,81
|
43,58
|
06/05/2024 |
184.711 |
1,51%
|
44,17
|
44,165
|
45,50
|
44,49
|
03/05/2024 |
179.233 |
0,37%
|
44,39
|
43,745
|
45,08
|
43,83
|
02/05/2024 |
119.314 |
1,11%
|
43,60
|
43,1362
|
43,88
|
43,67
|
01/05/2024 |
125.488 |
-2,06%
|
44,10
|
43,02
|
44,155
|
43,19
|
30/04/2024 |
170.693 |
-1,01%
|
43,87
|
43,71
|
45,34
|
44,15
|
29/04/2024 |
208.792 |
-1,26%
|
45,32
|
44,18
|
45,57
|
44,60
|
26/04/2024 |
147.460 |
-1,12%
|
45,76
|
44,995
|
45,9887
|
45,17
|
25/04/2024 |
160.436 |
0,86%
|
45,23
|
44,615
|
46,255
|
45,68
|
24/04/2024 |
184.913 |
0,31%
|
45,24
|
44,885
|
45,55
|
45,29
|
23/04/2024 |
116.983 |
2,10%
|
44,45
|
44,26
|
45,227
|
45,15
|
22/04/2024 |
132.384 |
2,01%
|
42,81
|
43,23
|
44,34
|
44,22
|
19/04/2024 |
150.133 |
1,21%
|
42,81
|
42,84
|
43,49
|
43,35
|
18/04/2024 |
153.106 |
0,94%
|
42,55
|
42,29
|
43,34
|
42,83
|
17/04/2024 |
138.529 |
-2,21%
|
43,78
|
42,43
|
43,965
|
42,43
|
16/04/2024 |
140.690 |
0,14%
|
43,54
|
42,4588
|
43,70
|
43,39
|
15/04/2024 |
155.654 |
1,19%
|
43,54
|
42,62
|
43,64
|
43,33
|
12/04/2024 |
118.680 |
-1,59%
|
43,86
|
42,61
|
43,60
|
42,82
|
11/04/2024 |
142.276 |
0,00%
|
43,86
|
43,09
|
43,86
|
43,51
|
10/04/2024 |
156.491 |
-1,87%
|
44,50
|
42,70
|
43,64
|
43,51
|
09/04/2024 |
185.560 |
-2,30%
|
44,50
|
43,92
|
44,69
|
43,35
|
08/04/2024 |
179.029 |
2,66%
|
43,43
|
43,42
|
44,49
|
44,37
|
05/04/2024 |
288.980 |
-1,97%
|
44,09
|
43,08
|
44,2651
|
43,22
|
04/04/2024 |
164.201 |
-2,07%
|
45,51
|
44,02
|
46,075
|
44,09
|
03/04/2024 |
143.776 |
-0,29%
|
45,45
|
45,03
|
45,58
|
45,02
|
02/04/2024 |
133.128 |
-2,57%
|
45,98
|
44,88
|
46,275
|
45,15
|
01/04/2024 |
202.759 |
-0,30%
|
46,83
|
45,79
|
47,19
|
46,34
|
28/03/2024 |
83.981 |
0,65%
|
45,47
|
46,27
|
47,25
|
46,48
|
27/03/2024 |
93.206 |
2,76%
|
45,47
|
45,41
|
46,39
|
46,18
|
26/03/2024 |
96.119 |
0,54%
|
45,18
|
44,56
|
45,345
|
44,94
|
25/03/2024 |
121.356 |
1,55%
|
44,56
|
44,45
|
45,28
|
44,70
|
22/03/2024 |
201.311 |
-2,03%
|
44,90
|
44,00
|
45,52
|
44,02
|
21/03/2024 |
212.953 |
-4,24%
|
46,71
|
44,69
|
46,845
|
44,93
|
20/03/2024 |
167.953 |
-0,17%
|
46,42
|
46,41
|
47,47
|
46,30
|
19/03/2024 |
141.095 |
-0,07%
|
46,18
|
45,5718
|
46,61
|
46,38
|
18/03/2024 |
169.767 |
-1,22%
|
47,61
|
46,47
|
47,55
|
46,92
|
15/03/2024 |
200.794 |
0,11%
|
47,78
|
46,58
|
48,3697
|
47,50
|
14/03/2024 |
82.528 |
-1,80%
|
48,55
|
47,175
|
48,15
|
47,45
|
13/03/2024 |
105.000 |
0,17%
|
50,41
|
47,86
|
49,28
|
48,32
|
12/03/2024 |
146.830 |
-0,54%
|
50,41
|
48,00
|
48,855
|
48,24
|
11/03/2024 |
150.056 |
-3,69%
|
50,41
|
48,49
|
50,59
|
48,50
|
08/03/2024 |
95.497 |
-0,02%
|
50,62
|
50,24
|
51,34
|
50,36
|
07/03/2024 |
81.155 |
-0,85%
|
50,80
|
49,79
|
51,10
|
50,37
|
06/03/2024 |
81.669 |
2,21%
|
47,83
|
49,76
|
51,10
|
50,80
|
05/03/2024 |
137.565 |
3,63%
|
47,83
|
47,57
|
50,41
|
49,70
|
04/03/2024 |
133.349 |
-2,24%
|
49,84
|
47,89
|
50,548
|
47,96
|
01/03/2024 |
124.286 |
1,13%
|
48,39
|
47,18
|
49,645
|
49,06
|
29/02/2024 |
208.934 |
4,32%
|
47,49
|
46,36
|
48,91
|
48,51
|
28/02/2024 |
267.277 |
0,72%
|
49,08
|
44,94
|
49,535
|
46,50
|
27/02/2024 |
113.573 |
0,90%
|
45,78
|
45,33
|
46,605
|
46,17
|
26/02/2024 |
108.263 |
0,13%
|
45,72
|
45,415
|
46,51
|
45,76
|
23/02/2024 |
83.601 |
0,59%
|
44,82
|
45,308
|
46,16
|
45,70
|
22/02/2024 |
80.916 |
2,44%
|
44,82
|
44,365
|
45,45
|
45,43
|
21/02/2024 |
63.816 |
-1,18%
|
44,84
|
44,17
|
45,03
|
44,35
|
20/02/2024 |
75.805 |
0,18%
|
44,24
|
44,525
|
45,21
|
44,88
|
19/02/2024 |
79.774 |
0,43%
|
44,24
|
43,60
|
45,59
|
44,80
|
16/02/2024 |
79.774 |
0,43%
|
44,24
|
43,60
|
45,59
|
44,80
|
15/02/2024 |
106.618 |
1,97%
|
44,43
|
43,8928
|
45,1103
|
44,61
|
14/02/2024 |
87.840 |
-0,75%
|
44,43
|
42,94
|
44,065
|
43,75
|
13/02/2024 |
122.837 |
-5,25%
|
44,98
|
43,80
|
45,33
|
44,08
|
12/02/2024 |
60.559 |
1,73%
|
46,00
|
45,48
|
47,07
|
46,52
|
09/02/2024 |
103.267 |
-1,97%
|
46,40
|
45,48
|
46,67
|
45,73
|
08/02/2024 |
58.845 |
2,96%
|
45,28
|
45,115
|
46,65
|
46,65
|
07/02/2024 |
65.176 |
-1,63%
|
46,55
|
45,11
|
46,04
|
45,31
|
06/02/2024 |
54.190 |
1,66%
|
45,335
|
45,04
|
46,67
|
46,06
|
05/02/2024 |
76.480 |
-3,53%
|
47,21
|
45,1865
|
47,32
|
45,31
|
02/02/2024 |
112.870 |
-1,61%
|
47,21
|
46,005
|
47,32
|
46,97
|
01/02/2024 |
65.556 |
2,34%
|
47,18
|
46,71
|
47,80
|
47,74
|
31/01/2024 |
117.873 |
-1,52%
|
47,33
|
46,49
|
48,55
|
46,65
|
30/01/2024 |
60.131 |
-0,46%
|
47,33
|
46,9602
|
47,74
|
47,37
|
29/01/2024 |
62.936 |
3,26%
|
46,28
|
45,83
|
47,63
|
47,59
|
26/01/2024 |
57.379 |
0,17%
|
46,28
|
45,88
|
46,71
|
46,09
|
25/01/2024 |
48.364 |
1,50%
|
45,88
|
45,27
|
46,16
|
46,01
|
24/01/2024 |
70.200 |
-1,52%
|
46,23
|
45,03
|
46,23
|
45,33
|
23/01/2024 |
82.420 |
-0,20%
|
46,57
|
45,60
|
46,84
|
46,03
|
22/01/2024 |
128.921 |
2,63%
|
45,24
|
45,1393
|
46,95
|
46,12
|
19/01/2024 |
96.517 |
0,83%
|
43,82
|
44,26
|
45,24
|
44,94
|
18/01/2024 |
93.195 |
1,60%
|
43,77
|
43,74
|
44,62
|
44,57
|
17/01/2024 |
81.796 |
-0,59%
|
43,77
|
43,22
|
44,425
|
43,87
|
16/01/2024 |
131.542 |
-0,59%
|
44,01
|
43,502
|
44,475
|
44,13
|
15/01/2024 |
134.161 |
-5,09%
|
46,78
|
44,30
|
47,005
|
44,39
|
12/01/2024 |
134.161 |
-5,09%
|
46,78
|
44,30
|
47,005
|
44,39
|
11/01/2024 |
102.852 |
-2,09%
|
47,885
|
46,685
|
48,012
|
46,77
|
10/01/2024 |
81.630 |
2,38%
|
46,46
|
46,625
|
47,785
|
47,77
|
09/01/2024 |
64.385 |
-1,33%
|
46,46
|
46,3299
|
46,96
|
46,66
|
08/01/2024 |
74.320 |
3,12%
|
45,80
|
45,645
|
47,50
|
47,29
|
05/01/2024 |
103.196 |
-0,89%
|
45,99
|
45,77
|
46,5832
|
45,86
|
04/01/2024 |
116.460 |
-0,09%
|
45,99
|
45,75
|
46,91
|
46,27
|
03/01/2024 |
118.717 |
-5,63%
|
48,70
|
46,29
|
48,99
|
46,31
|
02/01/2024 |
107.987 |
-1,17%
|
49,45
|
48,89
|
50,55
|
49,07
|
29/12/2023 |
175.517 |
-1,53%
|
50,385
|
49,405
|
50,8399
|
49,65
|