DineEquity Inc (DINUS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 03/03/2026 |
152.518 |
2,11%
|
29,445
|
29,24
|
30,92
|
30,92
|
| 02/03/2026 |
152.907 |
-2,20%
|
32,00
|
29,845
|
32,00
|
30,28
|
| 27/02/2026 |
152.594 |
-1,15%
|
30,86
|
30,61
|
31,58
|
30,96
|
| 26/02/2026 |
198.962 |
2,05%
|
30,56
|
30,49
|
31,775
|
31,32
|
| 25/02/2026 |
509.370 |
0,16%
|
31,00
|
27,52
|
31,6006
|
30,69
|
| 24/02/2026 |
398.903 |
-0,13%
|
30,80
|
30,16
|
31,38
|
30,64
|
| 23/02/2026 |
281.751 |
-5,10%
|
32,15
|
29,83
|
32,15
|
30,68
|
| 20/02/2026 |
198.095 |
-3,84%
|
33,58
|
30,7101
|
33,95
|
32,33
|
| 19/02/2026 |
74.583 |
-1,18%
|
34,02
|
33,44
|
34,02
|
33,62
|
| 18/02/2026 |
144.645 |
3,22%
|
32,63
|
32,5876
|
34,58
|
34,02
|
| 17/02/2026 |
132.431 |
3,88%
|
31,645
|
31,1003
|
32,97
|
32,96
|
| 13/02/2026 |
152.987 |
-4,31%
|
33,13
|
31,73
|
33,76
|
31,73
|
| 12/02/2026 |
202.552 |
-4,41%
|
35,24
|
33,0301
|
35,39
|
33,16
|
| 11/02/2026 |
109.984 |
-0,40%
|
34,98
|
34,52
|
35,71
|
34,69
|
| 10/02/2026 |
104.643 |
-2,18%
|
35,765
|
34,945
|
36,125
|
34,98
|
| 09/02/2026 |
93.735 |
-0,67%
|
36,10
|
35,3401
|
36,35
|
35,76
|
| 06/02/2026 |
106.628 |
2,13%
|
35,50
|
35,335
|
36,73
|
36,00
|
| 05/02/2026 |
184.164 |
0,11%
|
34,89
|
34,56
|
35,72
|
35,25
|
| 04/02/2026 |
227.045 |
1,03%
|
34,915
|
34,88
|
35,88
|
35,21
|
| 03/02/2026 |
158.886 |
-1,28%
|
35,99
|
34,17
|
35,99
|
34,85
|
| 02/02/2026 |
143.568 |
2,65%
|
35,06
|
33,7501
|
35,51
|
35,30
|
| 30/01/2026 |
88.323 |
0,26%
|
34,29
|
33,73
|
34,915
|
34,39
|
| 29/01/2026 |
74.342 |
0,73%
|
34,70
|
33,7898
|
34,9429
|
34,30
|
| 28/01/2026 |
81.253 |
0,03%
|
34,15
|
33,975
|
35,57
|
34,05
|
| 27/01/2026 |
132.232 |
-0,73%
|
34,29
|
33,47
|
34,29
|
34,04
|
| 26/01/2026 |
149.139 |
-2,53%
|
35,14
|
34,235
|
35,14
|
34,29
|
| 23/01/2026 |
140.598 |
0,00%
|
34,25
|
34,2203
|
35,19
|
35,14
|
| 22/01/2026 |
149.935 |
-4,17%
|
37,12
|
35,04
|
37,145
|
35,14
|
| 21/01/2026 |
168.487 |
-0,35%
|
36,62
|
35,32
|
36,965
|
36,67
|
| 20/01/2026 |
119.527 |
-2,72%
|
37,00
|
36,555
|
38,1383
|
36,80
|
| 16/01/2026 |
142.262 |
-1,87%
|
39,2832
|
37,755
|
39,2832
|
37,83
|
| 15/01/2026 |
294.834 |
-0,62%
|
38,54
|
38,33
|
39,68
|
38,57
|
| 14/01/2026 |
198.441 |
3,47%
|
37,20
|
37,20
|
38,88
|
38,81
|
| 13/01/2026 |
150.831 |
0,62%
|
36,98
|
36,715
|
37,80
|
37,51
|
| 12/01/2026 |
220.526 |
2,90%
|
36,407
|
35,65
|
37,50
|
37,28
|
| 09/01/2026 |
152.866 |
-1,74%
|
37,55
|
35,79
|
37,55
|
36,23
|
| 08/01/2026 |
191.776 |
2,30%
|
35,95
|
35,54
|
37,25
|
36,87
|
| 07/01/2026 |
193.421 |
-0,55%
|
35,81
|
35,81
|
37,14
|
36,04
|
| 06/01/2026 |
338.550 |
4,83%
|
33,10
|
33,10
|
37,196
|
36,24
|
| 05/01/2026 |
194.513 |
4,06%
|
34,00
|
32,99
|
34,90
|
34,57
|
| 02/01/2026 |
170.222 |
3,36%
|
32,245
|
31,73
|
33,54
|
33,22
|
| 31/12/2025 |
186.230 |
1,58%
|
32,00
|
31,2601
|
32,43
|
32,14
|
| 30/12/2025 |
147.990 |
-2,59%
|
32,7875
|
31,61
|
32,94
|
32,12
|
| 29/12/2025 |
183.647 |
-4,75%
|
34,35
|
32,48
|
34,35
|
32,48
|
| 26/12/2025 |
135.325 |
4,51%
|
32,41
|
32,41
|
34,22
|
34,10
|
| 24/12/2025 |
96.347 |
-0,76%
|
32,70
|
32,58
|
33,20
|
32,63
|
| 23/12/2025 |
176.976 |
-1,70%
|
33,69
|
32,85
|
35,29
|
32,95
|
| 22/12/2025 |
149.084 |
-1,86%
|
34,50
|
33,52
|
34,50
|
33,52
|
| 19/12/2025 |
159.662 |
-0,44%
|
34,23
|
33,88
|
34,68
|
34,35
|
| 18/12/2025 |
251.748 |
1,65%
|
33,90
|
33,85
|
35,21
|
34,50
|
| 17/12/2025 |
233.714 |
0,24%
|
34,20
|
33,76
|
34,7527
|
33,94
|
| 16/12/2025 |
177.715 |
-1,80%
|
34,9122
|
33,80
|
35,135
|
33,86
|
| 15/12/2025 |
195.053 |
1,26%
|
34,49
|
33,775
|
34,73
|
34,48
|
