Dole PLC Ordinary Shares (DOLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
03/05/2023	364.195	0,00%	12,42	12,275	12,46	12,36
02/05/2023	350.118	-0,72%	12,37	12,13	12,45	12,36
01/05/2023	459.636	1,06%	12,32	12,32	12,58	12,45
28/04/2023	294.489	-0,73%	12,33	12,1811	12,36	12,32
27/04/2023	327.142	1,47%	12,26	12,145	12,46	12,41
26/04/2023	379.244	-0,16%	12,19	12,14	12,285	12,23
25/04/2023	427.903	-3,09%	12,62	12,175	12,62	12,25
24/04/2023	376.878	-2,17%	12,86	12,52	12,86	12,64
21/04/2023	581.952	2,38%	12,68	12,32	12,9687	12,92
20/04/2023	1.001.997	-0,40%	12,68	12,50	12,97	12,62
19/04/2023	1.160.706	3,43%	12,22	12,11	12,695	12,67
18/04/2023	515.753	0,41%	12,20	12,12	12,30	12,25
17/04/2023	414.479	0,83%	12,11	12,05	12,255	12,20
14/04/2023	321.407	-0,98%	12,20	12,09	12,20	12,10
13/04/2023	335.838	1,83%	12,02	12,02	12,31	12,22
12/04/2023	203.176	0,25%	12,00	11,965	12,065	12,00
11/04/2023	274.658	0,76%	11,89	11,7803	12,05	11,97
10/04/2023	194.052	0,76%	11,76	11,71	11,89	11,88
06/04/2023	211.520	-0,17%	11,79	11,73	11,88	11,79
05/04/2023	283.837	-0,25%	11,80	11,64	11,83	11,81
04/04/2023	351.431	-2,63%	12,15	11,815	12,15	11,84
03/04/2023	396.723	3,58%	11,80	11,80	12,205	12,16
31/03/2023	359.671	0,17%	11,74	11,68	11,83	11,74
30/03/2023	304.838	0,43%	11,65	11,62	11,86	11,72
29/03/2023	309.744	0,52%	11,66	11,5993	11,74	11,67
28/03/2023	210.443	0,17%	11,58	11,555	11,69	11,61
27/03/2023	369.961	1,85%	11,48	11,4285	11,72	11,59
24/03/2023	281.736	-0,44%	11,34	11,22	11,39	11,38
23/03/2023	210.150	-0,87%	11,56	11,31	11,56	11,43
22/03/2023	256.410	0,52%	11,50	11,50	11,64	11,53
21/03/2023	193.204	1,15%	11,49	11,4201	11,63	11,47
20/03/2023	229.207	0,00%	11,42	11,31	11,50	11,34
17/03/2023	911.693	-2,49%	11,51	11,31	11,58	11,34
16/03/2023	241.353	-1,36%	11,75	11,545	11,75	11,63
15/03/2023	520.874	0,60%	11,66	11,50	11,80	11,79
14/03/2023	337.670	-0,34%	11,93	11,675	12,00	11,72
13/03/2023	495.694	-1,84%	11,76	11,75	12,02	11,76
10/03/2023	491.296	-1,88%	12,18	11,81	12,24	11,98
09/03/2023	429.504	2,69%	11,91	11,91	12,335	12,21
08/03/2023	116.615	0,51%	11,82	11,77	11,9595	11,89
07/03/2023	757.019	-2,15%	12,10	11,455	12,24	11,83
06/03/2023	229.618	-1,63%	12,28	12,0025	12,3001	12,09
03/03/2023	633.909	1,74%	12,09	11,9701	12,31	12,29
02/03/2023	371.961	1,68%	11,82	11,81	12,15	12,08
01/03/2023	335.527	1,28%	11,70	11,70	12,00	11,88
28/02/2023	364.137	-1,51%	11,90	11,66	11,93	11,73
27/02/2023	359.198	0,42%	11,92	11,85	11,98	11,91
24/02/2023	422.650	0,34%	11,70	11,56	11,9299	11,86
23/02/2023	631.242	1,46%	11,72	11,6132	11,98	11,82
22/02/2023	600.887	2,82%	11,30	11,2914	11,7399	11,65
21/02/2023	243.139	-1,05%	11,37	11,26	11,44	11,33
20/02/2023	238.997	0,00%	11,43	11,39	11,5758	11,45
17/02/2023	238.997	0,44%	11,43	11,39	11,5758	11,45
16/02/2023	348.303	0,53%	11,32	11,20	11,53	11,40
15/02/2023	517.923	0,80%	11,25	11,23	11,43	11,34
14/02/2023	173.819	0,45%	11,15	11,101	11,30	11,25
13/02/2023	327.915	0,45%	11,15	11,095	11,33	11,20
10/02/2023	207.565	-0,18%	11,11	11,00	11,265	11,15
09/02/2023	492.443	-1,50%	11,37	11,16	11,42	11,17
08/02/2023	493.916	-1,73%	11,50	11,27	11,5262	11,34
07/02/2023	353.997	0,17%	11,47	11,39	11,60	11,54
06/02/2023	299.672	0,26%	11,40	11,39	11,59	11,52
03/02/2023	450.990	-0,35%	11,48	11,37	11,53	11,49
02/02/2023	489.852	-1,71%	11,78	11,53	11,885	11,53
01/02/2023	785.614	1,74%	11,53	11,53	11,83	11,73
31/01/2023	1.416.318	7,76%	11,32	11,30	11,8879	11,53
30/01/2023	466.186	0,47%	10,57	10,50	10,78	10,70
27/01/2023	422.576	1,62%	10,49	10,42	10,73	10,65
26/01/2023	335.128	-1,69%	10,71	10,47	10,76	10,48
25/01/2023	369.698	1,91%	10,35	10,35	10,6704	10,66
24/01/2023	348.243	-0,38%	10,55	10,38	10,60	10,46
23/01/2023	385.138	3,86%	10,15	10,15	10,53	10,50
20/01/2023	381.732	0,20%	10,13	10,07	10,14	10,11
19/01/2023	179.739	-0,49%	10,04	9,98	10,13	10,09
18/01/2023	307.536	-1,07%	10,28	10,13	10,40	10,14
17/01/2023	319.069	-0,68%	10,35	10,205	10,45	10,25
16/01/2023	303.424	0,00%	10,09	10,09	10,36	10,32
13/01/2023	303.398	1,18%	10,09	10,09	10,36	10,32
12/01/2023	302.606	3,03%	9,92	9,90	10,21	10,20
11/01/2023	212.792	0,10%	9,90	9,80	9,95	9,90
10/01/2023	113.344	-0,30%	9,90	9,81	10,00	9,89
09/01/2023	285.060	0,00%	9,90	9,86	10,22	9,92
06/01/2023	261.765	1,12%	9,75	9,75	10,02	9,92
05/01/2023	126.030	-0,71%	9,85	9,75	9,92	9,81
04/01/2023	168.944	2,81%	9,68	9,66	9,90	9,88
03/01/2023	207.819	-0,42%	9,74	9,5015	9,88	9,61
02/01/2023	254.657	0,00%	9,70	9,55	9,7749	9,65