Darden Restaurants Inc (DRI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/04/2026 |
342.166 |
-1,10%
|
199,84
|
195,91
|
200,17
|
196,51
|
| 27/04/2026 |
80.821 |
-0,56%
|
201,06
|
198,50
|
202,08
|
198,70
|
| 24/04/2026 |
491.137 |
-0,63%
|
201,74
|
199,46
|
204,00
|
201,06
|
| 23/04/2026 |
1.034.381 |
1,31%
|
199,73
|
199,73
|
204,55
|
202,34
|
| 22/04/2026 |
723.802 |
1,41%
|
197,15
|
197,12
|
200,09
|
199,73
|
| 21/04/2026 |
429.544 |
-2,43%
|
201,85
|
196,02
|
203,21
|
196,95
|
| 20/04/2026 |
481.440 |
0,39%
|
201,07
|
199,12
|
202,77
|
201,85
|
| 17/04/2026 |
497.100 |
2,24%
|
197,89
|
197,89
|
203,90
|
201,07
|
| 16/04/2026 |
576.296 |
-1,49%
|
199,68
|
195,71
|
200,45
|
196,66
|
| 15/04/2026 |
815.698 |
0,86%
|
197,98
|
196,73
|
202,30
|
199,68
|
| 14/04/2026 |
982.988 |
3,17%
|
188,785
|
188,785
|
198,67
|
197,98
|
| 13/04/2026 |
937.668 |
-0,26%
|
190,58
|
186,905
|
193,06
|
191,89
|
| 10/04/2026 |
689.070 |
-1,26%
|
195,74
|
191,42
|
195,74
|
192,39
|
| 09/04/2026 |
619.595 |
0,35%
|
194,79
|
194,67
|
198,09
|
194,84
|
| 08/04/2026 |
969.287 |
2,63%
|
193,99
|
193,99
|
198,0867
|
195,65
|
| 07/04/2026 |
618.117 |
-3,02%
|
196,57
|
190,32
|
197,31
|
190,63
|
| 06/04/2026 |
505.177 |
0,12%
|
196,04
|
194,56
|
198,69
|
196,57
|
| 02/04/2026 |
579.317 |
1,69%
|
193,06
|
190,24
|
197,035
|
196,33
|
| 01/04/2026 |
720.854 |
-1,52%
|
197,50
|
193,04
|
197,50
|
193,06
|
| 31/03/2026 |
442.332 |
0,40%
|
193,465
|
193,25
|
198,61
|
196,04
|
| 30/03/2026 |
519.672 |
1,32%
|
192,49
|
192,375
|
195,9154
|
195,05
|
| 27/03/2026 |
795.780 |
-3,28%
|
197,35
|
191,676
|
199,00
|
192,49
|
| 26/03/2026 |
370.692 |
-1,39%
|
201,66
|
197,93
|
202,63
|
198,87
|
| 25/03/2026 |
572.619 |
0,57%
|
201,00
|
196,08
|
203,34
|
201,66
|
| 24/03/2026 |
885.548 |
2,32%
|
195,97
|
194,38
|
201,0291
|
200,52
|
| 23/03/2026 |
740.387 |
-3,48%
|
209,00
|
195,97
|
209,00
|
195,97
|
| 20/03/2026 |
1.061.051 |
-0,70%
|
202,7452
|
201,80
|
207,99
|
203,05
|
| 19/03/2026 |
1.686.531 |
1,78%
|
192,252
|
192,252
|
206,75
|
204,42
|
| 18/03/2026 |
1.185.045 |
-1,56%
|
209,66
|
199,34
|
209,66
|
200,71
|
| 17/03/2026 |
999.371 |
-1,34%
|
209,00
|
203,76
|
210,615
|
203,86
|
| 16/03/2026 |
883.639 |
2,14%
|
202,37
|
202,01
|
207,80
|
206,69
|
| 13/03/2026 |
559.664 |
1,99%
|
201,745
|
200,00
|
204,9988
|
202,37
|
| 12/03/2026 |
607.515 |
-2,46%
|
203,44
|
198,28
|
203,44
|
198,43
|
| 11/03/2026 |
675.701 |
-0,02%
|
205,00
|
202,192
|
207,52
|
203,44
|
| 10/03/2026 |
572.353 |
0,91%
|
201,64
|
198,86
|
204,83
|
203,47
|
| 09/03/2026 |
1.160.506 |
-0,76%
|
201,475
|
194,26
|
201,89
|
201,64
|
| 06/03/2026 |
642.797 |
-1,45%
|
204,60
|
198,10
|
204,60
|
203,18
|
| 05/03/2026 |
921.480 |
1,37%
|
204,0901
|
201,06
|
208,53
|
206,21
|
| 04/03/2026 |
904.351 |
-3,41%
|
210,62
|
202,50
|
212,215
|
203,41
|
| 03/03/2026 |
335.169 |
0,35%
|
208,00
|
202,99
|
211,17
|
210,60
|
| 02/03/2026 |
484.753 |
-1,86%
|
213,85
|
208,35
|
213,85
|
209,87
|
| 27/02/2026 |
476.285 |
-0,46%
|
213,00
|
209,94
|
214,31
|
213,85
|
| 26/02/2026 |
381.456 |
1,31%
|
212,06
|
212,06
|
216,13
|
214,83
|
| 25/02/2026 |
536.896 |
-0,87%
|
212,43
|
210,22
|
215,675
|
212,06
|
| 24/02/2026 |
521.836 |
-0,16%
|
205,6113
|
205,6113
|
216,5573
|
213,92
|
| 23/02/2026 |
566.124 |
-1,39%
|
217,27
|
211,10
|
218,91
|
214,26
|
| 20/02/2026 |
413.731 |
2,01%
|
211,50
|
211,50
|
218,11
|
217,27
|
| 19/02/2026 |
644.462 |
-1,59%
|
216,41
|
211,255
|
216,41
|
212,98
|
| 18/02/2026 |
490.014 |
-1,03%
|
218,2601
|
216,37
|
220,6475
|
216,41
|
| 17/02/2026 |
545.443 |
3,39%
|
214,07
|
212,835
|
219,14
|
218,66
|
| 13/02/2026 |
373.646 |
-0,64%
|
210,77
|
210,45
|
214,82
|
211,50
|
| 12/02/2026 |
567.339 |
0,03%
|
208,705
|
208,705
|
217,14
|
212,86
|
| 11/02/2026 |
516.719 |
1,13%
|
207,36
|
207,36
|
213,17
|
212,79
|
| 10/02/2026 |
625.895 |
-3,56%
|
218,06
|
210,22
|
218,06
|
210,24
|
| 09/02/2026 |
555.084 |
0,81%
|
212,08
|
212,08
|
219,98
|
218,01
|
