BiG | O banco que entende os seus valores.

DineEquity Inc (DINUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/12/2025	196.419	0,03%	34,04	33,87	34,76	34,05
11/12/2025	245.379	0,44%	33,81	33,6817	34,65	34,04
10/12/2025	329.842	-2,48%	34,88	33,725	35,105	33,85
09/12/2025	197.731	0,64%	34,49	34,21	35,326	34,71
08/12/2025	237.430	3,29%	33,41	33,00	35,17	34,49
05/12/2025	367.182	2,49%	32,43	32,15	33,64	33,39
04/12/2025	158.908	2,94%	31,465	31,1365	32,58	32,58
03/12/2025	197.319	1,67%	31,13	30,48	32,205	31,65
02/12/2025	158.132	3,25%	30,15	30,0868	31,255	31,13
01/12/2025	231.816	-3,46%	31,1297	30,09	31,14	30,15
28/11/2025	88.200	0,80%	31,85	30,81	31,85	31,25
26/11/2025	193.914	3,51%	31,29	29,925	31,41	31,29
25/11/2025	489.864	7,20%	28,50	28,40	31,29	30,23
24/11/2025	191.783	-0,74%	28,60	28,00	28,8067	28,20
21/11/2025	223.109	8,95%	26,04	25,966	28,48	28,41
20/11/2025	165.613	-2,14%	26,645	26,00	27,2101	26,04
19/11/2025	156.008	0,82%	26,45	25,8801	26,95	26,61
18/11/2025	227.096	-0,08%	25,84	25,80	26,54	26,39
17/11/2025	143.040	-0,55%	26,50	25,826	26,58	26,42
14/11/2025	164.267	-0,49%	26,43	26,1138	26,70	26,49
13/11/2025	252.431	4,68%	25,42	25,39	27,25	26,62
12/11/2025	143.027	-0,16%	25,89	25,105	26,06	25,43
11/11/2025	159.988	-0,12%	25,23	25,08	25,9199	25,47
10/11/2025	203.042	2,41%	25,25	24,94	26,10	25,50
07/11/2025	188.502	1,93%	23,90	23,90	25,0051	24,90
06/11/2025	321.245	-4,32%	25,37	23,97	25,37	24,38
05/11/2025	408.665	3,60%	24,0101	23,225	26,00	25,46
04/11/2025	390.065	1,82%	24,20	24,19	25,46	24,60
03/11/2025	274.427	-2,23%	24,70	23,8281	24,70	24,17
31/10/2025	145.535	2,24%	24,97	23,91	24,97	24,72
30/10/2025	274.798	-4,32%	25,30	24,00	25,30	24,15
29/10/2025	181.374	-1,41%	25,86	24,98	25,92	25,22
28/10/2025	201.684	-4,84%	26,35	25,50	26,65	25,58
27/10/2025	133.482	-3,07%	27,87	26,85	27,87	26,88
24/10/2025	193.135	-0,72%	28,1999	27,54	28,58	27,73
23/10/2025	161.311	-2,62%	28,77	27,75	28,77	27,93
22/10/2025	174.490	2,39%	28,37	27,93	28,745	28,68
21/10/2025	155.313	1,12%	28,21	27,60	28,255	28,01
20/10/2025	206.106	0,29%	28,86	27,65	28,91	27,70
17/10/2025	120.234	-1,67%	26,97	26,97	28,39	27,62
16/10/2025	189.813	-1,96%	28,54	27,14	29,80	28,09
15/10/2025	117.099	2,61%	28,08	27,985	28,668	28,65
14/10/2025	203.785	6,16%	26,06	25,7701	28,315	27,93
13/10/2025	418.690	4,37%	25,60	24,88	26,29	26,29
10/10/2025	237.725	-5,47%	26,86	25,07	26,86	25,19
09/10/2025	238.701	0,08%	26,96	26,38	27,69	26,58
08/10/2025	203.695	-1,08%	26,51	26,3109	26,80	26,56
07/10/2025	277.207	-3,69%	27,88	26,73	28,22	26,85
06/10/2025	291.746	-0,61%	27,985	27,62	28,40	27,88
03/10/2025	227.410	2,60%	27,34	27,0493	28,05	28,05
02/10/2025	277.657	2,67%	26,63	26,57	27,76	27,34
01/10/2025	418.264	7,73%	24,72	24,35	26,72	26,63
30/09/2025	192.110	0,10%	24,68	24,05	24,84	24,72
29/09/2025	274.716	1,73%	24,70	23,88	24,70	24,69
26/09/2025	254.277	-0,63%	24,42	23,88	24,565	24,26
25/09/2025	219.936	-3,06%	24,50	24,09	25,09	24,42
24/09/2025	342.278	2,82%	24,49	24,38	25,59	25,19
23/09/2025	255.432	4,75%	23,40	23,285	24,63	24,49
22/09/2025	246.135	1,52%	23,01	22,86	23,3976	23,38
19/09/2025	303.363	-3,13%	24,19	22,96	24,19	23,01
18/09/2025	572.060	0,33%	24,56	23,15	25,54	23,84
17/09/2025	296.735	1,33%	24,03	23,94	24,90	24,35
16/09/2025	315.717	-2,25%	24,68	23,575	24,68	24,03
15/09/2025	235.641	3,03%	24,40	23,82	24,72	24,62
12/09/2025	211.669	-1,21%	24,20	23,825	24,40	23,90
11/09/2025	204.532	3,11%	23,45	23,365	24,30	24,20
10/09/2025	310.218	0,02%	23,20	22,93	23,45	23,45
09/09/2025	275.563	-1,50%	23,93	23,271	23,93	23,41
08/09/2025	161.182	0,38%	23,69	23,05	23,815	23,75
05/09/2025	212.085	1,63%	23,50	23,238	23,98	23,68
04/09/2025	179.092	1,61%	23,15	22,87	23,34	23,30
03/09/2025	170.865	-1,21%	23,20	22,47	23,2555	22,93
02/09/2025	224.053	-3,09%	23,80	23,1146	23,958	23,21
29/08/2025	262.183	4,02%	23,8246	23,04	23,96	23,95
28/08/2025	309.338	0,88%	23,19	22,3767	23,21	23,01
27/08/2025	184.230	1,15%	22,55	22,42	22,89	22,81
26/08/2025	162.816	2,22%	22,00	21,91	22,695	22,55
25/08/2025	249.195	-1,34%	21,28	21,28	22,82	22,07
22/08/2025	274.433	5,52%	21,60	21,60	23,16	22,38
21/08/2025	303.871	-0,80%	21,36	20,8122	21,38	21,19
20/08/2025	149.049	-1,12%	21,825	21,355	22,0399	21,36
19/08/2025	224.604	0,32%	21,74	21,48	22,107	21,65
18/08/2025	203.668	0,98%	21,27	21,13	21,67	21,59
15/08/2025	205.406	-0,93%	21,58	21,1582	21,85	21,38
14/08/2025	369.724	2,03%	20,75	20,60	21,62	21,58
13/08/2025	479.072	0,33%	20,6522	20,32	21,345	21,15
12/08/2025	255.612	1,01%	21,52	20,60	21,52	21,08
11/08/2025	335.710	-0,86%	21,09	20,48	21,42	20,87
08/08/2025	422.880	0,81%	20,89	20,1214	21,61	21,06
07/08/2025	348.156	2,35%	20,75	19,77	20,92	20,89
06/08/2025	592.789	-6,42%	21,26	19,585	21,26	20,41
05/08/2025	180.329	0,00%	21,8003	21,49	21,90	21,81
04/08/2025	151.468	0,28%	22,10	21,59	22,1258	21,81
01/08/2025	284.761	-3,72%	22,22	21,57	22,40	21,77
31/07/2025	129.923	-0,83%	22,77	22,435	22,79	22,61
30/07/2025	146.189	-1,39%	23,15	22,50	23,4399	22,77
29/07/2025	170.777	-2,78%	24,30	23,04	24,43	23,05
28/07/2025	144.521	-3,46%	24,79	23,61	24,79	23,71
25/07/2025	134.132	0,99%	25,55	24,09	25,685	24,56
24/07/2025	237.727	-6,21%	25,62	24,32	26,44	24,32