BiG | O banco que entende os seus valores.

DineEquity Inc (DINUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
24/12/2024	0	4,54%	29,69	29,35	29,96	29,92
23/12/2024	304.991	-2,80%	29,745	28,71	30,3366	29,54
20/12/2024	280.958	2,81%	29,745	29,7456	30,92	30,39
19/12/2024	375.633	1,42%	31,01	29,59	30,91	29,59
18/12/2024	0	-4,01%	31,01	29,48	31,29	29,68
17/12/2024	176.884	-1,62%	31,37	30,76	31,7587	30,92
16/12/2024	151.644	0,87%	31,17	30,89	32,0489	31,43
13/12/2024	206.554	-1,39%	31,52	30,955	31,685	31,16
12/12/2024	204.499	-1,19%	31,47	31,31	31,93	31,60
11/12/2024	264.210	-1,57%	31,47	31,68	33,14	31,98
10/12/2024	228.021	3,34%	31,47	30,87	33,065	32,49
09/12/2024	314.563	-3,05%	33,81	31,105	32,765	31,44
06/12/2024	177.642	-2,44%	33,81	32,36	34,11	32,42
05/12/2024	454.730	-3,96%	34,68	32,86	34,74	33,23
04/12/2024	145.695	0,06%	34,43	34,18	34,93	34,60
03/12/2024	191.199	-2,30%	35,30	34,16	35,54	34,58
02/12/2024	286.395	-1,42%	36,06	34,78	36,06	35,41
29/11/2024	110.121	-2,34%	34,925	34,25	35,97	35,92
28/11/2024	162.142	3,21%	34,46	34,205	35,48	35,07
27/11/2024	160.702	3,21%	34,12	33,54	35,48	35,07
26/11/2024	136.957	-2,30%	33,71	33,5301	35,50	33,98
25/11/2024	258.642	5,53%	33,01	33,01	35,50	34,78
22/11/2024	183.725	0,70%	32,365	32,27	33,65	32,96
21/11/2024	165.119	0,65%	31,91	31,4978	32,85	32,73
20/11/2024	204.071	0,87%	33,00	31,4978	33,08	32,52
19/11/2024	269.594	-4,47%	35,12	32,02	35,89	32,24
18/11/2024	376.109	-4,39%	34,02	33,70	35,92	33,75
15/11/2024	250.061	-0,82%	35,18	34,97	37,20	35,30
14/11/2024	295.481	2,09%	33,85	33,65	36,68	35,59
13/11/2024	280.432	3,38%	33,50	33,385	35,30	34,86
12/11/2024	193.536	0,27%	34,88	33,26	35,10	33,72
11/11/2024	245.168	-2,38%	34,815	33,26	35,1041	33,63
08/11/2024	192.139	-2,24%	35,25	34,35	37,44	34,45
07/11/2024	200.044	-2,08%	33,53	33,24	37,44	35,24
06/11/2024	562.555	15,50%	32,20	29,71	36,63	35,99
05/11/2024	387.698	%	30,28	29,635	30,78	30,50
04/11/2024	386.106	%	30,28	29,635	30,78	29,85
01/11/2024	180.711	%	30,78	30,545	31,39	30,66
31/10/2024	127.652	%	30,99	30,78	31,34	31,00
30/10/2024	125.553	%	30,66	30,78	31,34	31,00
29/10/2024	175.587	%	30,66	30,58	31,56	30,77
28/10/2024	287.723	%	30,23	30,225	31,83	31,18
25/10/2024	231.852	%	30,62	29,90	31,01	29,95
24/10/2024	178.845	%	29,93	29,58	30,435	30,45
23/10/2024	217.179	%	29,675	29,595	30,386	29,80
22/10/2024	210.629	%	31,20	31,09	32,53	31,40
18/10/2024	154.179	%	33,06	32,00	33,04	33,03
17/10/2024	153.727	%	32,49	32,00	33,04	33,03
16/10/2024	186.893	%	32,05	32,01	32,66	32,61
15/10/2024	200.150	%	31,195	30,26	32,026	31,87
14/10/2024	324.715	%	30,21	30,305	31,055	30,58
11/10/2024	374.594	%	30,21	28,745	30,45	30,20
10/10/2024	328.420	%	29,02	28,745	30,44	30,20
09/10/2024	393.184	%	29,89	29,0999	30,1199	29,27
08/10/2024	410.893	%	32,29	29,65	30,48	29,78
07/10/2024	647.539	%	33,00	29,49	32,75	30,48
04/10/2024	687.858	%	33,00	31,325	33,29	32,75
03/10/2024	345.414	%	34,05	33,485	34,42	33,55
02/10/2024	350.829	%	34,58	33,865	34,98	34,54
01/10/2024	588.125	%	33,90	33,4343	35,69	34,73
30/09/2024	276.709	%	31,51	31,025	31,8944	31,23
27/09/2024	260.367	%	32,13	31,485	32,5166	31,64
26/09/2024	268.711	%	30,95	30,04	30,65	30,34
25/09/2024	408.577	%	30,60	29,86	31,28	30,50
24/09/2024	406.464	%	29,80	29,86	31,28	30,54
23/09/2024	366.759	%	29,80	29,21	30,075	29,68
20/09/2024	584.905	%	29,99	29,496	30,44	29,61
19/09/2024	521.516	%	31,14	30,495	31,38	31,48
18/09/2024	325.353	%	29,97	30,00	31,1387	30,05
17/09/2024	387.838	%	30,57	29,64	30,96	30,01
16/09/2024	388.635	%	29,83	29,77	31,18	30,19
13/09/2024	271.996	%	29,83	29,37	30,47	30,44
12/09/2024	228.811	%	29,25	28,25	29,01	29,48
11/09/2024	219.410	%	28,75	28,25	29,01	28,97
10/09/2024	201.527	%	28,96	28,52	29,09	28,87
09/09/2024	538.054	%	30,10	28,41	30,44	29,09
06/09/2024	221.650	%	30,80	30,53	31,39	30,75
05/09/2024	196.547	%	31,62	30,41	31,99	30,50
04/09/2024	246.915	%	31,35	29,865	31,6286	30,91
03/09/2024	230.758	%	31,35	29,865	31,6286	30,22
30/08/2024	223.047	%	31,91	31,86	32,915	32,29
29/08/2024	206.490	%	32,65	31,88	32,905	31,87
28/08/2024	156.621	%	31,78	31,28	31,90	33,30
27/08/2024	238.618	%	33,09	31,675	33,30	31,94
26/08/2024	231.171	%	33,09	31,675	33,30	31,92
23/08/2024	181.026	%	32,95	32,2528	33,62	32,87
22/08/2024	191.254	%	32,95	32,77	33,63	33,53
21/08/2024	190.069	%	33,11	32,77	33,63	32,89
20/08/2024	182.528	%	32,45	32,24	32,69	32,57
19/08/2024	180.260	%	32,45	32,24	32,69	32,57
16/08/2024	207.114	%	32,46	31,19	33,07	32,55
15/08/2024	206.757	%	30,90	31,19	33,07	32,23
14/08/2024	236.103	%	29,92	29,96	31,34	30,43
13/08/2024	220.337	%	29,92	29,90	31,34	31,00
12/08/2024	214.637	%	30,25	29,61	30,31	29,66
09/08/2024	249.314	%	29,75	29,25	30,27	30,10
08/08/2024	354.439	%	30,45	29,61	31,295	29,75
07/08/2024	520.897	%	32,275	30,01	33,76	30,44
06/08/2024	300.241	%	31,555	31,525	32,44	31,91
05/08/2024	283.878	%	31,12	30,65	31,825	31,59