Dole PLC Ordinary Shares (DOLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	253.548	-0,36%	11,10	11,115	11,3099	11,12
27/02/2024	172.719	1,18%	11,10	11,085	11,23	11,16
26/02/2024	219.636	-0,72%	11,15	11,04	11,155	11,03
23/02/2024	146.885	0,00%	10,95	11,055	11,145	11,11
22/02/2024	155.918	0,54%	10,95	10,94	11,11	11,11
21/02/2024	159.748	0,27%	11,05	10,98	11,115	11,05
20/02/2024	205.274	0,46%	10,89	10,88	11,22	11,02
19/02/2024	147.588	0,00%	11,02	10,92	11,09	10,97
16/02/2024	147.588	0,46%	11,02	10,92	11,09	10,97
15/02/2024	170.561	1,37%	10,98	10,95	11,12	11,07
14/02/2024	137.843	1,39%	10,87	10,71	10,91	10,92
13/02/2024	195.177	-3,75%	11,03	10,73	11,11	10,77
12/02/2024	234.674	2,57%	10,96	10,98	11,285	11,19
09/02/2024	118.909	-0,82%	10,95	10,885	10,98	10,91
08/02/2024	156.973	0,92%	10,92	10,86	11,06	11,00
07/02/2024	184.058	-2,33%	11,10	10,895	11,155	10,90
06/02/2024	110.471	0,00%	11,14	11,085	11,27	11,16
05/02/2024	193.322	-1,06%	11,10	11,085	11,24	11,16
02/02/2024	118.196	-1,57%	11,31	11,21	11,395	11,28
01/02/2024	156.962	1,51%	11,34	11,285	11,495	11,46
31/01/2024	180.170	-2,15%	11,56	11,285	11,595	11,36
30/01/2024	214.528	1,13%	11,50	11,47	11,67	11,61
29/01/2024	133.302	-0,52%	11,53	11,3987	11,53	11,48
26/01/2024	135.796	1,41%	11,48	11,4012	11,54	11,54
25/01/2024	109.796	0,09%	11,55	11,34	11,49	11,38
24/01/2024	110.886	-2,07%	11,55	11,315	11,75	11,37
23/01/2024	106.032	0,35%	11,57	11,54	11,68	11,61
22/01/2024	129.949	-0,09%	11,57	11,48	11,68	11,57
19/01/2024	204.823	-0,34%	11,54	11,43	11,64	11,58
18/01/2024	114.174	-0,68%	11,69	11,56	11,72	11,62
17/01/2024	127.488	0,26%	11,86	11,54	11,71	11,70
16/01/2024	131.606	-2,91%	11,86	11,5848	11,9212	11,67
15/01/2024	158.432	0,00%	12,14	11,95	12,14	12,02
12/01/2024	158.432	0,00%	12,14	11,95	12,14	12,02
11/01/2024	176.888	-1,40%	12,03	11,87	12,09	12,02
10/01/2024	162.051	-0,08%	12,46	12,1101	12,479	12,19
09/01/2024	187.553	-2,63%	12,46	12,195	12,50	12,20
08/01/2024	174.819	0,08%	12,57	12,52	12,68	12,53
05/01/2024	141.427	0,24%	12,39	12,47	12,60	12,52
04/01/2024	167.068	0,97%	12,19	12,40	12,51	12,49
03/01/2024	129.041	-0,32%	12,19	12,335	12,565	12,37
02/01/2024	233.970	0,98%	12,45	12,165	12,445	12,41
29/12/2023	98.717	-1,44%	12,45	12,275	12,45	12,29
28/12/2023	114.664	0,48%	12,48	12,33	12,56	12,53
27/12/2023	155.687	1,22%	12,35	12,33	12,50	12,47
26/12/2023	163.717	0,16%	12,32	12,27	12,33	12,32
22/12/2023	119.810	1,07%	12,175	12,15	12,394	12,30
21/12/2023	111.167	0,41%	12,21	12,015	12,18	12,17
20/12/2023	185.129	-0,90%	12,21	12,0916	12,325	12,12
19/12/2023	213.437	3,38%	11,90	11,90	12,245	12,23
18/12/2023	176.210	-0,67%	11,90	11,78	11,875	11,83
15/12/2023	131.638	0,08%	11,89	11,76	11,98	11,91
14/12/2023	191.817	-0,59%	12,03	11,82	12,17	11,90
13/12/2023	694.480	4,09%	11,53	11,425	11,96	11,97
12/12/2023	406.794	-1,20%	11,80	11,52	11,70	11,58
11/12/2023	286.169	-1,01%	11,80	11,65	11,85	11,72
08/12/2023	549.625	-1,25%	12,02	11,715	12,125	11,84
07/12/2023	307.580	1,35%	11,76	11,685	12,08	11,99
06/12/2023	355.606	-0,84%	11,955	11,78	12,00	11,83
05/12/2023	236.042	0,17%	11,95	11,885	12,0099	11,93
04/12/2023	270.225	1,45%	11,59	11,7475	11,935	11,91
01/12/2023	233.064	2,00%	11,59	11,50	11,766	11,74
30/11/2023	142.492	-0,17%	11,56	11,475	11,64	11,51
29/11/2023	229.364	0,26%	11,58	11,4725	11,62	11,53
28/11/2023	128.412	-0,35%	11,60	11,48	11,61	11,50
27/11/2023	128.395	-0,17%	11,60	11,46	11,55	11,54
24/11/2023	118.416	1,92%	11,60	11,535	11,75	11,71
23/11/2023	181.490	0,97%	11,43	11,27	11,49	11,50
22/11/2023	176.734	0,88%	11,43	11,27	11,49	11,49
21/11/2023	363.724	-1,73%	11,57	11,385	11,60	11,39
20/11/2023	662.758	3,67%	11,43	11,33	11,665	11,59
17/11/2023	202.572	0,99%	11,25	11,1301	11,40	11,18
16/11/2023	627.354	-7,36%	12,64	10,93	12,68	11,07
15/11/2023	244.017	0,25%	11,68	11,865	12,049	11,95
14/11/2023	194.329	3,83%	11,48	11,59	11,945	11,92
13/11/2023	324.935	-0,35%	11,48	11,398	11,48	11,48
10/11/2023	178.318	-0,09%	11,56	11,4495	11,61	11,52
09/11/2023	85.760	0,17%	11,56	11,49	11,585	11,53
08/11/2023	90.307	-0,17%	11,55	11,505	11,605	11,51
07/11/2023	85.981	0,26%	11,42	11,435	11,55	11,53
06/11/2023	73.621	-0,17%	11,51	11,44	11,575	11,50
03/11/2023	132.959	0,79%	11,50	11,44	11,655	11,52
02/11/2023	156.662	0,97%	11,32	11,25	11,47	11,43
01/11/2023	160.023	-0,88%	11,325	11,34	11,49	11,32
31/10/2023	220.838	1,42%	11,325	11,265	11,56	11,42
30/10/2023	220.055	-0,27%	11,31	11,18	11,375	11,26
27/10/2023	129.186	-0,04%	11,31	11,21	11,375	11,335
26/10/2023	127.063	2,16%	11,18	11,13	11,335	11,34
25/10/2023	186.572	2,40%	10,81	10,76	11,14	11,10
24/10/2023	136.266	-1,72%	10,61	10,845	11,06	10,84
23/10/2023	478.336	3,96%	10,60	10,55	11,07	11,03
20/10/2023	249.337	-0,84%	10,73	10,60	10,76	10,61
19/10/2023	306.563	-2,19%	10,95	10,698	10,99	10,70
18/10/2023	368.001	0,00%	10,87	10,78	10,99	10,94
17/10/2023	496.874	0,18%	10,81	10,785	10,95	10,94
16/10/2023	299.066	1,68%	10,81	10,77	10,995	10,92
13/10/2023	506.059	-1,11%	10,85	10,63	10,87	10,74
12/10/2023	602.058	-2,78%	11,17	10,675	11,18	10,86
11/10/2023	648.258	-0,98%	11,25	11,1356	11,35	11,17
10/10/2023	590.597	-0,97%	11,34	11,28	11,415	11,28