DineEquity Inc (DINUS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/07/2025 |
236.205 |
3,14%
|
24,23
|
23,945
|
26,44
|
25,93
|
| 22/07/2025 |
143.874 |
5,28%
|
23,745
|
23,635
|
25,19
|
25,14
|
| 21/07/2025 |
149.296 |
2,67%
|
23,69
|
23,632
|
24,185
|
23,88
|
| 18/07/2025 |
167.252 |
0,35%
|
23,61
|
22,70
|
23,90
|
23,26
|
| 17/07/2025 |
214.258 |
-2,36%
|
23,67
|
22,94
|
23,905
|
23,18
|
| 16/07/2025 |
132.790 |
0,55%
|
24,44
|
23,33
|
24,57
|
23,74
|
| 15/07/2025 |
193.265 |
-2,40%
|
24,82
|
23,58
|
24,855
|
23,61
|
| 14/07/2025 |
153.246 |
-3,09%
|
24,92
|
24,00
|
24,92
|
24,19
|
| 11/07/2025 |
138.615 |
-0,68%
|
25,48
|
24,5112
|
25,09
|
24,96
|
| 10/07/2025 |
124.490 |
-0,87%
|
25,905
|
25,05
|
26,1567
|
25,13
|
| 09/07/2025 |
129.737 |
-1,90%
|
25,62
|
25,22
|
26,82
|
25,35
|
| 08/07/2025 |
118.531 |
1,73%
|
26,37
|
25,06
|
26,52
|
25,84
|
| 07/07/2025 |
154.886 |
-4,37%
|
26,42
|
25,06
|
26,52
|
25,40
|
| 04/07/2025 |
84.854 |
-1,01%
|
26,89
|
26,15
|
26,80
|
26,56
|
| 03/07/2025 |
84.854 |
-1,01%
|
26,32
|
26,15
|
27,88
|
26,52
|
| 02/07/2025 |
143.979 |
2,84%
|
24,295
|
24,295
|
27,24
|
26,82
|
| 01/07/2025 |
261.002 |
7,07%
|
24,79
|
23,99
|
27,24
|
26,05
|
| 30/06/2025 |
217.138 |
-0,98%
|
24,62
|
23,99
|
25,61
|
24,33
|
| 27/06/2025 |
189.594 |
-2,93%
|
25,955
|
24,21
|
25,975
|
24,57
|
| 26/06/2025 |
166.460 |
-1,86%
|
26,37
|
25,255
|
26,7574
|
25,29
|
| 25/06/2025 |
223.952 |
-2,24%
|
27,30
|
25,6908
|
27,58
|
25,77
|
| 24/06/2025 |
253.602 |
-2,91%
|
26,855
|
26,1036
|
27,60
|
26,36
|
| 23/06/2025 |
305.879 |
-0,18%
|
26,09
|
26,09
|
27,17
|
27,15
|
| 20/06/2025 |
205.041 |
3,54%
|
26,6745
|
26,08
|
27,39
|
27,20
|
| 19/06/2025 |
248.378 |
-3,67%
|
27,64
|
26,29
|
27,7436
|
26,29
|
| 18/06/2025 |
248.172 |
-3,67%
|
27,50
|
26,6179
|
28,44
|
26,78
|
| 17/06/2025 |
253.515 |
0,33%
|
26,84
|
26,6111
|
28,44
|
27,82
|
| 16/06/2025 |
203.561 |
4,96%
|
27,50
|
26,6111
|
28,03
|
27,73
|
| 13/06/2025 |
186.230 |
-1,16%
|
26,22
|
25,89
|
26,805
|
26,42
|
| 12/06/2025 |
149.929 |
1,10%
|
26,62
|
25,885
|
26,92
|
26,73
|
| 11/06/2025 |
205.224 |
0,30%
|
26,11
|
25,88
|
26,92
|
26,44
|
| 10/06/2025 |
292.926 |
1,19%
|
25,31
|
25,085
|
26,92
|
26,36
|
| 09/06/2025 |
246.158 |
5,17%
|
24,93
|
24,93
|
26,48
|
26,05
|
| 06/06/2025 |
161.674 |
3,21%
|
24,69
|
23,75
|
24,795
|
24,77
|
| 05/06/2025 |
208.523 |
-2,72%
|
23,77
|
23,63
|
24,77
|
24,00
|
| 04/06/2025 |
206.046 |
4,62%
|
23,91
|
23,34
|
24,99
|
24,67
|
| 03/06/2025 |
174.958 |
-0,92%
|
24,00
|
23,30
|
24,13
|
23,58
|
| 02/06/2025 |
123.515 |
-1,08%
|
24,33
|
23,30
|
24,33
|
23,80
|
| 30/05/2025 |
116.812 |
-1,39%
|
24,56
|
24,01
|
25,0245
|
24,06
|
| 29/05/2025 |
137.393 |
-0,08%
|
24,30
|
24,15
|
25,0245
|
24,42
|
| 28/05/2025 |
149.875 |
-0,20%
|
24,62
|
23,53
|
24,62
|
24,44
|
| 27/05/2025 |
188.974 |
5,97%
|
23,43
|
23,305
|
24,58
|
24,49
|
| 23/05/2025 |
119.733 |
2,94%
|
22,75
|
21,80
|
23,32
|
23,11
|
| 22/05/2025 |
289.413 |
-2,05%
|
23,70
|
22,36
|
23,77
|
22,45
|
| 21/05/2025 |
228.632 |
-5,29%
|
24,225
|
22,835
|
24,60
|
22,92
|
| 20/05/2025 |
171.079 |
-0,25%
|
24,52
|
23,94
|
24,63
|
24,20
|
| 19/05/2025 |
185.438 |
-3,04%
|
24,70
|
24,04
|
24,8042
|
24,26
|
| 16/05/2025 |
206.912 |
1,30%
|
24,565
|
24,07
|
25,02
|
25,02
|
| 15/05/2025 |
173.576 |
0,16%
|
24,60
|
24,07
|
24,95
|
24,70
|
| 14/05/2025 |
233.880 |
0,04%
|
24,235
|
24,11
|
25,00
|
24,66
|
| 13/05/2025 |
269.918 |
1,86%
|
23,23
|
23,36
|
24,98
|
24,65
|
| 12/05/2025 |
310.230 |
7,84%
|
23,00
|
23,00
|
24,35
|
24,20
|
| 09/05/2025 |
236.374 |
-0,58%
|
20,48
|
20,48
|
23,24
|
22,44
|
| 08/05/2025 |
434.627 |
10,75%
|
19,67
|
19,53
|
22,75
|
22,57
|
| 07/05/2025 |
474.968 |
2,05%
|
20,12
|
19,53
|
21,25
|
20,38
|
| 06/05/2025 |
445.481 |
-2,40%
|
20,255
|
19,75
|
20,71
|
19,97
|
| 05/05/2025 |
280.283 |
-0,15%
|
21,00
|
20,12
|
21,00
|
20,46
|
| 02/05/2025 |
218.286 |
0,05%
|
19,81
|
19,705
|
20,88
|
20,49
|
| 01/05/2025 |
251.475 |
2,86%
|
19,61
|
19,00
|
20,525
|
20,48
|
| 30/04/2025 |
371.517 |
1,32%
|
20,01
|
19,00
|
20,055
|
19,91
|
| 29/04/2025 |
367.092 |
-2,00%
|
20,56
|
19,30
|
20,57
|
19,65
|
| 28/04/2025 |
332.771 |
-1,18%
|
20,75
|
19,74
|
20,75
|
20,05
|
| 25/04/2025 |
293.936 |
0,35%
|
20,81
|
19,57
|
20,86
|
20,29
|
| 24/04/2025 |
350.084 |
-3,16%
|
21,55
|
19,87
|
21,98
|
20,22
|
| 23/04/2025 |
311.063 |
-0,05%
|
20,69
|
19,94
|
21,98
|
20,88
|
| 22/04/2025 |
248.494 |
2,55%
|
19,72
|
19,63
|
21,00
|
20,89
|
| 21/04/2025 |
176.234 |
0,69%
|
20,00
|
19,61
|
20,45
|
20,37
|
| 17/04/2025 |
206.236 |
3,96%
|
19,67
|
19,27
|
20,4427
|
20,23
|
| 16/04/2025 |
161.651 |
-0,05%
|
20,15
|
19,27
|
20,50
|
19,46
|
| 15/04/2025 |
179.290 |
-2,18%
|
20,15
|
19,5201
|
20,50
|
19,72
|
| 14/04/2025 |
210.711 |
2,44%
|
20,235
|
19,67
|
20,5025
|
20,16
|
| 11/04/2025 |
292.309 |
-3,15%
|
20,57
|
19,01
|
20,30
|
19,68
|
| 10/04/2025 |
372.035 |
-3,47%
|
20,675
|
19,755
|
20,72
|
20,32
|
| 09/04/2025 |
504.848 |
12,04%
|
18,695
|
18,63
|
21,37
|
21,05
|
| 08/04/2025 |
351.366 |
-5,27%
|
20,36
|
18,70
|
20,41
|
18,77
|
| 07/04/2025 |
1.343.881 |
-5,97%
|
20,35
|
19,03
|
21,17
|
19,83
|
| 04/04/2025 |
761.334 |
-2,99%
|
22,80
|
19,63
|
21,385
|
21,09
|
| 03/04/2025 |
1.380.068 |
-8,75%
|
22,80
|
21,465
|
23,06
|
21,74
|
| 02/04/2025 |
271.513 |
0,42%
|
23,395
|
23,115
|
24,06
|
23,82
|
| 01/04/2025 |
350.559 |
1,93%
|
23,51
|
23,18
|
23,96
|
23,72
|
| 31/03/2025 |
314.381 |
-0,94%
|
24,69
|
22,82
|
23,405
|
23,27
|
| 28/03/2025 |
342.042 |
-5,55%
|
24,69
|
23,41
|
24,89
|
23,49
|
| 27/03/2025 |
257.076 |
3,54%
|
24,62
|
24,06
|
25,10
|
24,87
|
| 26/03/2025 |
222.598 |
-2,16%
|
24,62
|
23,835
|
24,90
|
24,03
|
| 25/03/2025 |
227.758 |
-1,29%
|
24,875
|
24,23
|
24,875
|
24,56
|
| 24/03/2025 |
200.236 |
1,76%
|
24,76
|
24,39
|
24,88
|
24,88
|
| 21/03/2025 |
207.178 |
-3,32%
|
24,76
|
24,425
|
25,60
|
24,45
|
| 20/03/2025 |
175.349 |
1,12%
|
25,00
|
24,825
|
25,60
|
25,29
|
| 19/03/2025 |
356.290 |
-1,26%
|
24,70
|
24,40
|
25,49
|
25,01
|
| 18/03/2025 |
298.402 |
3,97%
|
24,275
|
23,80
|
25,465
|
25,33
|
| 17/03/2025 |
294.290 |
0,08%
|
24,67
|
24,13
|
24,96
|
24,42
|
| 14/03/2025 |
326.479 |
1,88%
|
24,63
|
24,26
|
24,955
|
24,40
|
| 13/03/2025 |
387.992 |
-6,93%
|
26,55
|
24,33
|
26,52
|
24,44
|
| 12/03/2025 |
339.319 |
1,86%
|
26,76
|
25,74
|
26,37
|
26,26
|
| 11/03/2025 |
407.497 |
-4,06%
|
26,76
|
25,6012
|
27,0085
|
25,78
|
| 10/03/2025 |
414.878 |
2,78%
|
26,02
|
25,885
|
27,49
|
26,87
|
| 07/03/2025 |
465.231 |
2,47%
|
23,90
|
25,30
|
26,855
|
26,13
|
| 06/03/2025 |
505.341 |
5,07%
|
23,90
|
23,46
|
25,91
|
25,50
|
| 05/03/2025 |
568.857 |
3,41%
|
23,73
|
22,36
|
24,42
|
24,27
|
| 04/03/2025 |
405.622 |
-2,13%
|
23,73
|
23,47
|
24,17
|
23,47
|
