Dole PLC Ordinary Shares (DOLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	655.161	-1,49%	12,06	11,81	12,06	11,88
19-09-2023	429.338	2,38%	11,82	11,805	12,12	12,06
18-09-2023	252.246	-1,67%	11,94	11,715	11,958	11,78
15-09-2023	916.977	1,18%	11,79	11,79	12,005	11,98
14-09-2023	391.161	2,33%	11,69	11,57	12,01	11,84
13-09-2023	415.192	1,23%	11,34	11,25	11,61	11,57
12-09-2023	297.495	0,44%	11,43	11,34	11,465	11,43
11-09-2023	420.865	1,25%	11,25	11,25	11,42	11,38
08-09-2023	480.136	-2,52%	11,44	11,23	11,495	11,24
07-09-2023	471.354	0,09%	11,55	11,51	11,60	11,53
06-09-2023	426.234	-1,20%	11,64	11,45	11,715	11,52
05-09-2023	382.417	-3,16%	11,97	11,65	12,00	11,66
04-09-2023	469.306	0,00%	12,00	11,93	12,06	12,04
01-09-2023	469.306	1,01%	12,00	11,93	12,06	12,04
31-08-2023	389.357	-1,00%	12,00	11,88	12,07	11,92
30-08-2023	292.663	0,42%	11,96	11,91	12,055	12,04
29-08-2023	459.107	0,34%	11,92	11,88	12,02	11,99
28-08-2023	480.544	0,67%	11,96	11,88	12,01	11,95
25-08-2023	340.586	-1,08%	11,93	11,78	12,01	11,87
24-08-2023	404.852	0,08%	12,00	11,91	12,11	12,00
23-08-2023	592.611	0,76%	11,99	11,85	12,06	11,99
22-08-2023	561.743	-2,30%	12,18	11,805	12,18	11,90
21-08-2023	704.148	-2,64%	12,50	12,09	12,59	12,18
18-08-2023	1.676.826	-6,92%	13,35	12,36	13,68	12,51
17-08-2023	701.255	1,97%	13,34	13,00	13,4358	13,44
16-08-2023	507.307	-1,57%	13,36	13,09	13,44	13,18
15-08-2023	457.575	-0,08%	13,35	13,231	13,44	13,39
14-08-2023	461.958	-0,37%	13,43	13,29	13,515	13,40
11-08-2023	343.730	-0,15%	13,47	13,29	13,47	13,45
10-08-2023	429.798	-0,07%	13,51	13,41	13,51	13,47
09-08-2023	477.735	0,37%	13,45	13,375	13,52	13,48
08-08-2023	433.561	0,68%	13,30	13,18	13,438	13,43
07-08-2023	265.071	0,45%	13,31	13,20	13,37	13,34
04-08-2023	294.647	0,00%	13,23	13,21	13,40	13,28
03-08-2023	282.023	0,23%	13,24	13,15	13,335	13,28
02-08-2023	319.781	-0,38%	13,33	13,225	13,375	13,25
01-08-2023	419.669	0,68%	13,25	13,155	13,32	13,30
31-07-2023	468.192	-0,38%	13,30	13,145	13,375	13,21
28-07-2023	253.642	-0,60%	13,41	13,23	13,45	13,26
27-07-2023	619.677	1,06%	13,25	13,1734	13,495	13,34
26-07-2023	320.817	1,07%	13,04	13,03	13,21	13,20
25-07-2023	305.478	0,85%	12,90	12,825	13,08	13,06
24-07-2023	274.628	-0,77%	12,90	12,87	13,10	12,95
21-07-2023	332.962	1,01%	12,97	12,91	13,075	13,05
20-07-2023	580.083	0,62%	12,96	12,76	12,99	12,92
19-07-2023	862.258	-0,23%	12,93	12,80	13,04	12,84
18-07-2023	396.101	1,02%	12,73	12,73	12,92	12,87
17-07-2023	587.572	1,43%	12,58	12,55	12,84	12,74
14-07-2023	478.029	-1,72%	12,71	12,51	12,875	12,56
13-07-2023	1.008.945	0,87%	12,66	12,50	12,78	12,78
12-07-2023	640.009	-1,32%	12,93	12,64	13,005	12,67
11-07-2023	464.769	-0,47%	12,94	12,81	13,00	12,84
10-07-2023	421.569	0,08%	12,86	12,86	13,07	12,90
07-07-2023	458.492	0,00%	12,91	12,87	13,02	12,89
06-07-2023	511.342	-2,05%	13,03	12,79	13,055	12,89
05-07-2023	516.835	-2,01%	13,30	13,14	13,31	13,16
04-07-2023	255.481	0,00%	13,42	13,315	13,52	13,43
03-07-2023	255.481	-0,67%	13,42	13,315	13,52	13,43
30-06-2023	131.367	-0,08%	13,59	13,50	13,63	13,529
29-06-2023	185.556	-1,02%	13,64	13,51	13,69	13,54
28-06-2023	839.739	1,33%	13,42	13,35	13,73	13,68
27-06-2023	555.401	1,81%	13,21	13,17	13,55	13,50
26-06-2023	1.325.388	-0,45%	13,24	12,99	13,31	13,26
23-06-2023	10.956.986	-2,13%	13,53	13,205	13,67	13,32
22-06-2023	740.762	0,89%	13,44	13,28	13,67	13,61
21-06-2023	837.441	-1,46%	13,59	13,415	13,665	13,49
20-06-2023	594.167	-1,37%	13,82	13,69	13,90	13,69
19-06-2023	646.629	0,00%	13,68	13,63	13,91	13,88
16-06-2023	646.629	1,61%	13,68	13,63	13,91	13,88
15-06-2023	425.289	0,00%	13,50	13,50	13,74	13,66
14-06-2023	327.516	-0,07%	13,59	13,59	13,82	13,66
13-06-2023	430.693	0,44%	13,63	13,57	13,79	13,67
12-06-2023	563.192	-1,73%	13,83	13,485	13,835	13,61
09-06-2023	765.187	-0,07%	13,85	13,76	13,98	13,85
08-06-2023	676.098	-0,50%	13,92	13,755	13,93	13,86
07-06-2023	1.071.767	1,90%	13,64	13,61	14,005	13,93
06-06-2023	1.179.077	1,04%	13,53	13,43	13,75	13,67
05-06-2023	460.689	-0,81%	13,60	13,35	13,60	13,53
02-06-2023	669.397	0,00%	13,64	13,505	13,75	13,64
01-06-2023	907.462	2,10%	13,42	13,38	13,80	13,64
31-05-2023	1.625.353	0,08%	13,33	13,05	13,55	13,36
30-05-2023	732.846	-0,82%	13,47	13,32	13,6212	13,35
29-05-2023	1.145.470	0,00%	13,39	13,31	13,84	13,46
26-05-2023	1.145.459	1,43%	13,39	13,31	13,84	13,46
25-05-2023	1.014.503	0,68%	13,37	13,04	13,41	13,27
24-05-2023	754.317	1,07%	13,05	12,945	13,28	13,18
23-05-2023	870.356	0,77%	12,94	12,87	13,26	13,04
22-05-2023	705.968	-1,60%	12,95	12,63	12,97	12,94
19-05-2023	1.277.778	1,78%	13,06	13,01	13,255	13,15
18-05-2023	1.789.999	8,30%	12,50	12,3564	13,29	12,92
17-05-2023	317.029	0,17%	11,99	11,88	11,99	11,93
16-05-2023	309.747	-1,08%	11,97	11,89	12,04	11,91
15-05-2023	359.097	1,18%	11,91	11,835	12,18	12,04
12-05-2023	214.222	-0,67%	11,98	11,795	12,03	11,90
11-05-2023	269.739	-1,32%	12,06	11,7997	12,06	11,98
10-05-2023	241.907	0,00%	12,25	12,055	12,2935	12,14
09-05-2023	252.089	-0,17%	12,10	11,93	12,195	12,14
08-05-2023	233.229	0,41%	12,07	12,07	12,195	12,16
05-05-2023	628.630	-0,74%	12,20	12,0338	12,2994	12,11
04-05-2023	285.794	-1,30%	12,23	12,145	12,3485	12,20