Dole PLC Ordinary Shares (DOLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
18/07/2024	157.935	-0,15%	13,56	13,56	13,82	13,65
17/07/2024	271.732	2,94%	13,28	13,18	13,885	13,67
16/07/2024	182.776	2,47%	13,05	12,97	13,28	13,28
15/07/2024	216.899	1,17%	12,86	12,81	13,03	12,96
12/07/2024	166.254	1,11%	12,81	12,76	12,94	12,81
11/07/2024	380.472	2,76%	12,35	12,335	12,70	12,67
10/07/2024	158.055	0,41%	12,28	12,28	12,37	12,33
09/07/2024	142.740	0,25%	12,21	12,165	12,32	12,28
08/07/2024	285.031	-0,08%	12,28	12,20	12,37	12,25
05/07/2024	281.561	-0,73%	12,29	12,14	12,29	12,26
04/07/2024	100.871	0,00%	12,28	12,24	12,38	12,35
03/07/2024	100.871	0,33%	12,28	12,24	12,38	12,35
02/07/2024	108.631	1,15%	12,19	12,14	12,315	12,31
01/07/2024	171.608	-0,57%	12,29	12,145	12,31	12,17
28/06/2024	1.433.046	0,08%	12,29	12,06	12,29	12,24
27/06/2024	102.887	-0,41%	12,38	12,21	12,38	12,23
26/06/2024	126.800	0,49%	12,13	12,095	12,315	12,28
25/06/2024	103.791	-0,08%	12,23	12,10	12,235	12,22
24/06/2024	147.031	1,24%	12,11	12,06	12,255	12,23
21/06/2024	529.640	0,84%	12,01	12,01	12,095	12,08
20/06/2024	122.856	0,08%	11,88	11,88	11,99	11,98
19/06/2024	265.131	0,00%	12,03	11,93	12,06	11,97
18/06/2024	265.131	0,93%	12,03	11,93	12,06	11,97
17/06/2024	259.554	1,18%	11,86	11,775	12,075	12,00
14/06/2024	202.559	-1,41%	11,88	11,81	11,93	11,86
13/06/2024	161.275	-1,07%	12,11	11,935	12,11	12,03
12/06/2024	247.613	0,41%	12,22	12,14	12,46	12,16
11/06/2024	327.650	0,58%	12,10	12,10	12,27	12,19
10/06/2024	218.346	0,58%	12,00	11,93	12,17	12,12
07/06/2024	195.423	-1,15%	12,17	12,00	12,16	12,05
06/06/2024	117.905	-0,16%	12,205	12,15	12,30	12,19
05/06/2024	96.959	0,25%	12,20	12,1202	12,24	12,21
04/06/2024	180.189	-1,06%	12,24	12,14	12,26	12,18
03/06/2024	138.847	-0,49%	12,38	12,20	12,405	12,31
31/05/2024	158.485	1,31%	12,195	12,13	12,37	12,37
30/05/2024	133.649	-0,08%	12,29	12,13	12,318	12,21
29/05/2024	226.974	-1,05%	12,20	12,13	12,24	12,22
28/05/2024	191.437	0,33%	12,32	12,25	12,535	12,35
27/05/2024	193.680	0,00%	12,39	12,23	12,39	12,31
24/05/2024	193.680	-3,07%	12,39	12,23	12,39	12,31
23/05/2024	243.453	-2,99%	12,70	12,285	12,70	12,32
22/05/2024	162.626	-1,93%	12,88	12,69	12,94	12,70
21/05/2024	187.621	-0,61%	13,04	12,92	13,08	12,95
20/05/2024	1.326.531	1,56%	12,80	12,78	13,17	13,03
17/05/2024	416.212	0,63%	12,835	12,6721	12,86	12,83
16/05/2024	620.505	0,20%	12,695	12,53	12,81	12,745
15/05/2024	794.096	3,67%	12,99	12,38	13,23	12,71
14/05/2024	527.105	0,33%	12,41	12,225	12,35	12,26
13/05/2024	393.459	-0,73%	12,41	12,20	12,435	12,22
10/05/2024	246.104	-0,49%	12,46	12,135	12,39	12,31
09/05/2024	154.765	-0,96%	12,46	12,36	12,50	12,37
08/05/2024	154.746	0,40%	12,43	12,415	12,505	12,49
07/05/2024	157.680	0,16%	12,50	12,37	12,50	12,44
06/05/2024	115.552	-0,16%	12,48	12,40	12,525	12,42
03/05/2024	996.889	1,30%	12,38	12,00	12,565	12,44
02/05/2024	196.033	0,82%	12,17	12,18	12,325	12,28
01/05/2024	175.300	0,08%	12,17	12,145	12,30	12,18
30/04/2024	76.839	-1,38%	12,22	12,15	12,2456	12,17
29/04/2024	92.181	1,31%	12,23	12,18	12,35	12,34
26/04/2024	72.671	-0,16%	12,23	12,17	12,28	12,18
25/04/2024	86.631	-0,97%	12,31	12,12	12,33	12,20
24/04/2024	56.964	0,57%	12,13	12,10	12,335	12,33
23/04/2024	82.264	0,08%	12,19	12,13	12,31	12,26
22/04/2024	101.369	1,16%	12,09	12,045	12,27	12,25
19/04/2024	152.282	1,94%	11,86	11,82	12,12	12,11
18/04/2024	130.409	2,06%	11,72	11,70	11,89	11,88
17/04/2024	130.881	0,43%	11,605	11,53	11,71	11,64
16/04/2024	142.285	-0,26%	11,51	11,40	11,61	11,59
15/04/2024	132.427	-0,43%	11,63	11,57	11,675	11,62
12/04/2024	160.104	0,86%	11,57	11,54	11,665	11,67
11/04/2024	142.740	1,05%	11,40	11,405	11,60	11,57
10/04/2024	162.593	-2,39%	11,56	11,425	11,60	11,45
09/04/2024	73.339	-0,76%	11,84	11,71	11,89	11,73
08/04/2024	134.586	1,03%	11,755	11,78	11,855	11,82
05/04/2024	126.490	0,86%	11,57	11,55	11,71	11,70
04/04/2024	101.324	0,52%	11,57	11,56	11,68	11,60
03/04/2024	132.348	-1,70%	11,73	11,45	11,70	11,54
02/04/2024	126.300	-0,34%	11,73	11,675	11,83	11,74
01/04/2024	104.751	-1,26%	11,94	11,77	11,975	11,78
28/03/2024	188.183	1,02%	12,02	11,77	11,95	11,93
27/03/2024	217.698	-1,25%	12,02	11,765	12,09	11,81
26/03/2024	116.901	0,00%	12,025	11,92	12,07	11,96
25/03/2024	154.159	0,08%	11,94	11,82	11,98	11,96
22/03/2024	87.944	-1,24%	12,10	11,93	12,10	11,95
21/03/2024	127.288	1,43%	11,85	11,88	12,14	12,10
20/03/2024	109.746	0,42%	11,85	11,775	11,94	11,93
19/03/2024	157.226	0,25%	11,99	11,8812	12,02	11,96
18/03/2024	148.553	0,76%	11,87	11,79	11,9599	11,93
15/03/2024	155.649	2,07%	11,87	11,68	11,85	11,84
14/03/2024	115.349	-1,86%	11,87	11,5325	11,86	11,60
13/03/2024	111.061	-0,17%	11,84	11,775	11,8769	11,82
12/03/2024	143.245	0,34%	11,70	11,7925	11,905	11,84
11/03/2024	131.628	1,20%	11,70	11,58	11,835	11,80
08/03/2024	128.021	-0,34%	11,58	11,615	11,83	11,66
07/03/2024	229.171	1,56%	11,58	11,63	11,74	11,70
06/03/2024	334.493	0,09%	11,42	11,4338	11,67	11,52
05/03/2024	161.365	0,44%	11,42	11,40	11,64	11,51
04/03/2024	316.477	-1,97%	11,57	11,42	11,77	11,46
01/03/2024	369.066	-1,02%	11,575	11,5437	11,77	11,69
29/02/2024	440.553	6,21%	11,66	11,27	11,88	11,81