Dole PLC Ordinary Shares (DOLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04-12-2024	69.210	-1,33%	15,02	14,865	15,065	14,90
03-12-2024	207.315	0,00%	15,14	15,01	15,20	15,10
02-12-2024	168.043	0,20%	15,17	14,93	15,17	15,10
29-11-2024	88.569	0,27%	15,03	14,98	15,10	15,07
28-11-2024	154.807	0,00%	15,40	14,96	15,49	15,03
27-11-2024	154.807	-2,02%	15,40	14,96	15,49	15,03
26-11-2024	166.505	-0,39%	15,42	15,23	15,43	15,34
25-11-2024	321.801	0,13%	15,46	15,39	15,72	15,40
22-11-2024	147.832	0,79%	15,37	15,255	15,47	15,38
21-11-2024	156.550	1,26%	15,18	15,01	15,28	15,26
20-11-2024	201.685	2,45%	14,65	14,64	15,08	15,07
19-11-2024	240.683	-1,80%	14,95	14,60	14,95	14,71
18-11-2024	416.417	1,70%	14,87	14,66	14,99	14,98
15-11-2024	246.964	-0,54%	14,86	14,58	14,98	14,73
14-11-2024	245.471	-1,14%	15,01	14,56	15,01	14,81
13-11-2024	359.855	-10,73%	15,49	14,97	15,81	14,98
12-11-2024	179.013	-0,12%	16,83	16,66	16,86	16,78
11-11-2024	133.664	0,54%	16,76	16,74	16,91	16,80
08-11-2024	226.951	0,78%	16,62	16,50	16,80	16,71
07-11-2024	130.357	-1,54%	16,78	16,535	16,87	16,58
06-11-2024	322.157	2,75%	16,81	16,68	16,95	16,84
05-11-2024	129.132	1,05%	16,18	16,14	16,45	16,39
04-11-2024	118.495	0,75%	16,05	16,05	16,26	16,22
01-11-2024	124.079	-0,31%	16,18	16,10	16,28	16,10
31-10-2024	166.678	0,75%	16,04	16,02	16,22	16,15
30-10-2024	156.480	0,95%	15,80	15,80	16,11	16,03
29-10-2024	122.805	-2,76%	16,18	15,83	16,18	15,88
28-10-2024	141.525	1,49%	16,19	16,19	16,575	16,33
25-10-2024	155.953	-0,56%	16,19	16,035	16,31	16,09
24-10-2024	126.111	1,00%	16,08	16,01	16,195	16,18
23-10-2024	92.995	0,82%	15,76	15,755	16,045	16,02
22-10-2024	183.646	1,02%	15,75	15,63	15,90	15,89
21-10-2024	140.489	-2,60%	16,15	15,72	16,17	15,73
18-10-2024	172.377	-1,58%	16,41	16,14	16,41	16,15
17-10-2024	155.572	0,61%	16,28	16,245	16,47	16,41
16-10-2024	147.706	1,05%	16,25	16,18	16,345	16,31
15-10-2024	168.479	-0,19%	16,18	16,065	16,23	16,14
14-10-2024	118.551	0,50%	16,03	15,96	16,23	16,17
11-10-2024	227.659	0,82%	15,98	15,98	16,12	16,09
10-10-2024	144.129	0,50%	15,89	15,85	15,99	15,96
09-10-2024	77.776	-1,43%	16,07	15,865	16,145	15,88
08-10-2024	160.763	0,19%	16,13	16,015	16,22	16,11
07-10-2024	142.770	-1,17%	16,19	15,93	16,19	16,08
04-10-2024	206.474	4,50%	16,03	16,03	16,47	16,27
03-10-2024	199.335	-1,77%	15,75	15,50	15,80	15,57
02-10-2024	227.473	-1,49%	16,04	15,78	16,25	15,85
01-10-2024	284.933	-1,23%	16,20	16,025	16,24	16,09
30-09-2024	268.357	-3,15%	16,69	16,215	16,69	16,29
27-09-2024	210.986	0,78%	16,83	16,67	16,915	16,82
26-09-2024	234.274	-0,06%	16,73	16,655	16,85	16,69
25-09-2024	229.330	-1,24%	16,87	16,69	16,88	16,70
24-09-2024	194.158	0,90%	16,75	16,63	16,93	16,91
23-09-2024	144.650	-0,48%	16,85	16,73	16,94	16,76
20-09-2024	864.062	-1,64%	17,03	16,795	17,10	16,84
19-09-2024	287.891	1,12%	16,90	16,785	17,12	17,12
18-09-2024	415.797	1,14%	16,80	16,72	17,06	16,93
17-09-2024	274.905	0,60%	16,66	16,66	16,915	16,74
16-09-2024	434.141	2,97%	16,25	16,24	16,66	16,64
13-09-2024	203.099	1,70%	15,94	15,94	16,20	16,16
12-09-2024	283.095	2,06%	15,60	15,545	15,89	15,89
11-09-2024	299.252	-0,58%	15,49	15,30	15,615	15,57
10-09-2024	219.750	-0,13%	15,73	15,55	15,79	15,66
09-09-2024	202.669	-1,63%	15,89	15,63	15,89	15,68
06-09-2024	220.935	-1,85%	16,20	15,915	16,25	15,94
05-09-2024	239.082	0,74%	16,22	16,16	16,295	16,24
04-09-2024	274.477	0,94%	15,97	15,94	16,12	16,12
03-09-2024	279.553	-0,87%	16,06	15,925	16,09	15,97
02-09-2024	297.896	0,00%	16,15	16,00	16,22	16,11
30-08-2024	297.896	-0,25%	16,15	16,00	16,22	16,11
29-08-2024	314.706	0,50%	16,22	15,97	16,22	16,15
28-08-2024	218.985	-0,74%	16,21	16,035	16,255	16,07
27-08-2024	422.578	1,63%	15,81	15,81	16,205	16,19
26-08-2024	283.138	0,82%	15,90	15,82	15,995	15,93
23-08-2024	261.841	0,51%	15,75	15,74	15,86	15,80
22-08-2024	271.586	1,16%	15,61	15,48	15,73	15,72
21-08-2024	149.050	-0,39%	15,70	15,43	15,70	15,54
20-08-2024	177.828	-0,19%	15,65	15,43	15,65	15,60
19-08-2024	585.645	1,76%	15,39	15,39	15,71	15,63
16-08-2024	388.707	0,59%	15,32	15,26	15,485	15,36
15-08-2024	427.908	3,25%	15,00	14,95	15,46	15,27
14-08-2024	425.447	1,65%	14,35	13,80	14,82	14,79
13-08-2024	266.190	1,11%	14,48	14,35	14,56	14,55
12-08-2024	185.140	-1,10%	14,50	14,36	14,585	14,39
09-08-2024	211.212	-0,95%	14,70	14,53	14,70	14,55
08-08-2024	260.173	0,69%	14,64	14,615	14,88	14,69
07-08-2024	369.514	1,60%	14,40	14,38	14,62	14,59
06-08-2024	216.121	0,42%	14,20	14,14	14,53	14,36
05-08-2024	276.654	-2,72%	14,25	14,06	14,38	14,30
02-08-2024	234.620	-0,41%	14,55	14,55	14,86	14,70
01-08-2024	241.639	-0,61%	14,80	14,62	14,92	14,76
31-07-2024	250.481	-0,13%	14,85	14,76	15,00	14,85
30-07-2024	202.930	1,57%	14,63	14,63	14,99	14,87
29-07-2024	184.596	0,83%	14,59	14,47	14,70	14,64
26-07-2024	170.631	0,35%	14,50	14,39	14,57	14,52
25-07-2024	198.345	2,48%	14,15	14,15	14,505	14,47
24-07-2024	338.019	1,66%	13,76	13,76	14,16	14,12
23-07-2024	249.140	2,43%	13,57	13,50	13,94	13,89
22-07-2024	175.750	0,22%	13,54	13,29	13,605	13,56
19-07-2024	158.615	-0,88%	13,65	13,46	13,65	13,53
18-07-2024	157.935	-0,15%	13,56	13,56	13,82	13,65