Darden Restaurants Inc (DRI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
589.122 |
1,11%
|
215,93
|
213,065
|
215,93
|
213,54
|
| 21/09/2026 |
861.875 |
0,99%
|
213,66
|
209,75
|
213,66
|
211,31
|
| 18/09/2026 |
375.837 |
1,35%
|
207,73
|
205,70
|
210,39
|
209,28
|
| 17/09/2026 |
388.998 |
-0,66%
|
208,08
|
205,70
|
208,91
|
206,74
|
| 16/09/2026 |
510.056 |
-0,36%
|
210,4367
|
208,08
|
211,79
|
208,08
|
| 15/09/2026 |
631.384 |
-4,31%
|
219,65
|
208,22
|
219,65
|
209,12
|
| 14/09/2026 |
553.372 |
4,16%
|
209,255
|
209,255
|
219,66
|
218,57
|
| 11/09/2026 |
576.584 |
1,10%
|
211,68
|
207,435
|
211,68
|
209,89
|
| 10/09/2026 |
481.067 |
-0,89%
|
209,42
|
206,85
|
209,75
|
207,53
|
| 09/09/2026 |
575.293 |
-1,67%
|
212,92
|
209,02
|
213,105
|
209,42
|
| 08/09/2026 |
424.715 |
-1,86%
|
216,88
|
212,73
|
217,00
|
212,92
|
| 04/09/2026 |
261.911 |
-0,54%
|
219,0601
|
216,47
|
219,44
|
216,88
|
| 03/09/2026 |
360.246 |
-0,86%
|
220,03
|
216,49
|
223,1698
|
218,04
|
| 02/09/2026 |
530.349 |
2,17%
|
215,56
|
215,56
|
221,61
|
220,03
|
| 01/09/2026 |
439.244 |
0,75%
|
214,26
|
212,845
|
217,1319
|
215,56
|
| 31/08/2026 |
442.895 |
-0,54%
|
213,00
|
213,00
|
220,345
|
214,26
|
| 28/08/2026 |
335.287 |
2,24%
|
211,13
|
210,88
|
215,98
|
215,63
|
| 27/08/2026 |
400.296 |
-3,44%
|
218,81
|
210,86
|
218,81
|
211,13
|
| 26/08/2026 |
290.518 |
-0,76%
|
221,69
|
216,87
|
221,69
|
218,81
|
| 25/08/2026 |
335.529 |
-2,23%
|
225,56
|
220,24
|
227,28
|
220,41
|
| 24/08/2026 |
456.841 |
1,80%
|
225,83
|
224,28
|
227,275
|
225,56
|
| 21/08/2026 |
312.002 |
1,68%
|
217,95
|
217,53
|
222,075
|
221,60
|
| 20/08/2026 |
411.151 |
-1,74%
|
221,89
|
217,795
|
221,89
|
217,95
|
| 19/08/2026 |
512.373 |
1,45%
|
219,50
|
219,50
|
226,81
|
221,89
|
| 18/08/2026 |
296.747 |
-2,46%
|
225,015
|
218,86
|
226,31
|
218,86
|
| 17/08/2026 |
533.769 |
0,12%
|
224,0301
|
222,70
|
227,11
|
225,50
|
| 14/08/2026 |
253.273 |
0,82%
|
225,27
|
223,12
|
225,439
|
225,26
|
| 13/08/2026 |
444.814 |
-1,81%
|
227,1724
|
222,37
|
229,7042
|
223,50
|
| 12/08/2026 |
609.655 |
4,21%
|
211,91
|
211,91
|
228,73
|
227,68
|
| 11/08/2026 |
396.935 |
0,45%
|
217,97
|
215,5774
|
219,43
|
218,90
|
| 10/08/2026 |
390.714 |
1,84%
|
213,38
|
208,01
|
218,04
|
217,97
|
| 07/08/2026 |
385.528 |
1,45%
|
210,94
|
210,835
|
215,78
|
213,80
|
| 06/08/2026 |
439.431 |
0,84%
|
208,85
|
207,147
|
210,97
|
210,94
|
| 05/08/2026 |
343.487 |
1,98%
|
203,29
|
203,29
|
209,445
|
208,85
|
| 04/08/2026 |
455.553 |
-0,78%
|
206,24
|
202,42
|
206,24
|
204,57
|
| 03/08/2026 |
493.057 |
1,31%
|
203,58
|
203,58
|
210,475
|
206,24
|
| 31/07/2026 |
486.342 |
-1,64%
|
212,81
|
203,28
|
205,33
|
203,58
|
| 30/07/2026 |
817.225 |
-2,38%
|
212,23
|
205,83
|
212,94
|
206,97
|
| 29/07/2026 |
565.472 |
2,40%
|
210,5301
|
205,06
|
212,335
|
212,23
|
| 28/07/2026 |
800.466 |
1,41%
|
204,10
|
204,10
|
211,055
|
206,98
|
| 27/07/2026 |
785.939 |
3,98%
|
200,06
|
200,03
|
204,71
|
204,10
|
| 24/07/2026 |
335.613 |
1,12%
|
194,12
|
192,88
|
197,175
|
196,31
|
| 23/07/2026 |
502.305 |
0,09%
|
193,94
|
190,98
|
194,74
|
194,12
|
| 22/07/2026 |
702.941 |
0,28%
|
192,25
|
192,02
|
196,82
|
193,94
|
| 21/07/2026 |
493.474 |
-0,82%
|
194,82
|
191,66
|
195,77
|
193,39
|
| 20/07/2026 |
749.704 |
-1,91%
|
199,50
|
192,30
|
200,11
|
194,82
|
| 17/07/2026 |
400.732 |
-1,38%
|
201,21
|
197,71
|
203,00
|
198,53
|
| 16/07/2026 |
546.754 |
2,55%
|
196,06
|
196,06
|
201,75
|
201,21
|
| 15/07/2026 |
583.474 |
0,16%
|
195,1701
|
193,3495
|
199,26
|
196,06
|
| 14/07/2026 |
569.555 |
-0,44%
|
196,69
|
194,00
|
199,92
|
195,74
|
| 13/07/2026 |
799.364 |
-3,73%
|
204,50
|
196,20
|
206,18
|
196,69
|
| 10/07/2026 |
817.830 |
2,02%
|
201,92
|
200,9151
|
206,8203
|
204,25
|
| 09/07/2026 |
867.720 |
0,30%
|
201,10
|
199,94
|
205,16
|
200,30
|
| 08/07/2026 |
977.104 |
-1,72%
|
204,085
|
199,00
|
204,085
|
201,10
|
| 07/07/2026 |
482.227 |
0,57%
|
203,22
|
203,22
|
209,365
|
204,50
|
| 06/07/2026 |
639.949 |
-0,52%
|
202,70
|
199,98
|
204,5631
|
203,22
|
| 02/07/2026 |
683.474 |
1,10%
|
205,60
|
199,75
|
205,62
|
204,32
|
| 01/07/2026 |
527.198 |
-1,89%
|
206,01
|
201,95
|
207,25
|
201,95
|
| 30/06/2026 |
534.154 |
0,15%
|
205,70
|
203,775
|
207,185
|
206,01
|
| 29/06/2026 |
971.579 |
-3,49%
|
213,00
|
204,66
|
213,00
|
205,70
|
| 26/06/2026 |
707.073 |
0,50%
|
213,25
|
208,28
|
213,88
|
213,72
|
| 25/06/2026 |
1.462.402 |
-0,51%
|
206,00
|
206,00
|
216,00
|
212,76
|
| 24/06/2026 |
1.165.857 |
1,52%
|
210,00
|
209,00
|
216,38
|
213,45
|
| 23/06/2026 |
603.882 |
-0,57%
|
209,99
|
208,80
|
214,19
|
210,59
|
| 18/06/2026 |
525.558 |
1,01%
|
211,33
|
211,33
|
219,38
|
212,00
|
| 17/06/2026 |
539.449 |
1,03%
|
209,76
|
207,75
|
215,41
|
211,33
|
| 16/06/2026 |
354.868 |
0,15%
|
209,25
|
207,20
|
211,00
|
209,05
|
| 15/06/2026 |
510.315 |
-1,24%
|
211,787
|
208,75
|
212,10
|
208,76
|
| 12/06/2026 |
531.857 |
0,30%
|
212,26
|
209,72
|
213,9999
|
211,47
|
| 11/06/2026 |
675.266 |
3,50%
|
203,64
|
203,64
|
210,99
|
210,84
|
| 10/06/2026 |
477.054 |
1,55%
|
199,83
|
199,2484
|
206,06
|
203,64
|
| 09/06/2026 |
480.780 |
2,42%
|
196,00
|
194,5065
|
201,2776
|
200,91
|
| 08/06/2026 |
405.104 |
-1,11%
|
198,12
|
193,93
|
198,12
|
196,00
|
| 05/06/2026 |
413.343 |
2,39%
|
193,46
|
193,10
|
198,765
|
198,12
|
| 04/06/2026 |
547.005 |
-2,34%
|
198,27
|
191,725
|
200,01
|
193,46
|
| 03/06/2026 |
445.721 |
-0,06%
|
198,27
|
196,61
|
200,89
|
198,27
|
| 02/06/2026 |
432.655 |
-1,72%
|
201,75
|
196,00
|
201,75
|
198,27
|
| 01/06/2026 |
498.414 |
-0,98%
|
206,0052
|
201,305
|
206,0052
|
201,91
|
| 29/05/2026 |
450.861 |
-0,11%
|
204,47
|
202,02
|
208,36
|
203,91
|
| 28/05/2026 |
363.088 |
-0,71%
|
205,93
|
203,24
|
207,32
|
204,47
|
| 27/05/2026 |
464.990 |
1,03%
|
203,38
|
203,38
|
210,43
|
205,93
|
| 26/05/2026 |
439.854 |
0,16%
|
203,51
|
202,15
|
204,57
|
203,83
|
| 22/05/2026 |
789.715 |
3,27%
|
198,2701
|
198,2701
|
204,40
|
203,51
|
| 21/05/2026 |
440.004 |
-0,10%
|
197,27
|
193,72
|
199,03
|
197,07
|
| 20/05/2026 |
336.750 |
1,83%
|
195,55
|
191,7901
|
198,75
|
197,27
|
| 19/05/2026 |
305.336 |
0,04%
|
193,75
|
189,97
|
194,93
|
193,73
|
| 18/05/2026 |
570.405 |
-1,09%
|
195,90
|
191,7901
|
195,90
|
193,75
|
| 15/05/2026 |
298.627 |
0,76%
|
198,00
|
194,055
|
198,00
|
195,89
|
| 14/05/2026 |
339.855 |
0,93%
|
192,83
|
192,83
|
197,2488
|
194,61
|
| 13/05/2026 |
736.581 |
-3,17%
|
200,78
|
190,14
|
200,78
|
192,81
|
| 12/05/2026 |
604.703 |
1,77%
|
195,80
|
195,80
|
202,8699
|
199,12
|
| 11/05/2026 |
524.715 |
-0,22%
|
196,6138
|
193,71
|
197,5199
|
195,80
|
| 08/05/2026 |
400.655 |
0,51%
|
199,91
|
194,97
|
201,25
|
196,23
|
| 07/05/2026 |
431.015 |
-0,22%
|
195,00
|
190,005
|
195,86
|
195,17
|
| 06/05/2026 |
442.521 |
0,65%
|
196,74
|
194,916
|
199,58
|
195,70
|
| 05/05/2026 |
371.405 |
1,26%
|
191,50
|
191,1901
|
196,68
|
194,50
|
| 04/05/2026 |
474.622 |
-1,38%
|
194,76
|
190,01
|
195,93
|
192,09
|
| 01/05/2026 |
637.658 |
-2,89%
|
200,56
|
192,12
|
202,77
|
194,76
|
| 30/04/2026 |
304.499 |
2,11%
|
195,00
|
195,00
|
201,07
|
200,56
|
| 29/04/2026 |
344.682 |
-0,11%
|
198,00
|
195,12
|
199,53
|
196,29
|
