Darden Restaurants Inc (DRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	746.451	-0,01%	169,73	169,03	170,68	169,53
26/02/2024	524.484	0,02%	169,64	169,4401	170,95	169,54
23/02/2024	410.550	0,62%	167,95	168,17	169,815	169,51
22/02/2024	653.721	1,22%	167,25	167,0216	168,91	168,47
21/02/2024	530.428	0,68%	165,835	165,445	167,595	166,44
20/02/2024	780.611	1,75%	161,96	162,05	167,04	165,31
19/02/2024	503.836	0,05%	162,04	161,761	165,36	162,46
16/02/2024	503.836	0,05%	162,04	161,761	165,36	162,46
15/02/2024	380.719	0,76%	162,635	161,27	163,165	162,38
14/02/2024	398.272	-0,70%	163,11	160,06	162,235	161,15
13/02/2024	433.118	-1,85%	163,11	160,85	163,235	162,29
12/02/2024	523.212	-1,38%	167,595	164,80	167,87	165,35
09/02/2024	258.483	-0,31%	168,045	167,1601	168,34	167,66
08/02/2024	267.967	1,29%	167,02	166,06	168,995	168,18
07/02/2024	480.615	0,07%	166,795	165,95	168,32	166,04
06/02/2024	547.864	0,86%	164,50	163,94	167,68	165,92
05/02/2024	407.787	-1,21%	165,12	163,085	165,56	164,51
02/02/2024	426.825	-0,43%	166,67	164,30	167,415	166,52
01/02/2024	489.608	2,86%	164,12	162,59	167,22	167,23
31/01/2024	504.000	-0,74%	164,12	162,24	165,64	162,58
30/01/2024	525.877	0,10%	163,03	162,285	163,9578	163,79
29/01/2024	401.781	1,63%	161,06	160,58	163,59	163,62
26/01/2024	255.692	-0,70%	162,24	160,67	162,90	160,99
25/01/2024	416.152	0,29%	162,235	161,135	162,91	162,12
24/01/2024	662.488	0,00%	159,70	160,07	162,59	161,66
23/01/2024	388.402	0,04%	159,70	160,82	163,01	161,66
22/01/2024	575.979	1,48%	159,70	159,03	161,9275	161,59
19/01/2024	458.103	-0,43%	160,05	157,655	160,3095	159,24
18/01/2024	441.416	1,40%	158,82	157,165	160,21	159,92
17/01/2024	437.556	0,34%	156,47	155,68	158,37	157,71
16/01/2024	731.686	0,03%	156,44	154,74	157,22	157,17
15/01/2024	505.414	-1,79%	160,01	157,00	160,015	157,13
12/01/2024	505.414	-1,79%	160,01	157,00	160,015	157,13
11/01/2024	632.086	-0,65%	160,54	156,771	161,13	159,99
10/01/2024	408.741	-0,35%	161,55	159,285	161,66	161,04
09/01/2024	485.563	-0,64%	162,35	160,335	162,02	161,60
08/01/2024	644.974	1,15%	162,35	160,795	164,07	163,95
05/01/2024	446.706	0,67%	160,35	160,77	162,17	162,08
04/01/2024	451.954	0,37%	160,35	160,275	161,655	161,00
03/01/2024	500.925	-1,16%	162,49	160,31	163,00	160,40
02/01/2024	558.850	-1,23%	163,635	162,20	165,6499	162,28
29/12/2023	335.729	0,02%	164,32	163,5721	164,705	164,30
28/12/2023	344.952	0,44%	163,80	162,465	164,74	164,27
27/12/2023	364.275	-0,27%	163,895	162,465	164,12	163,55
26/12/2023	293.251	1,33%	161,71	161,795	164,10	163,99
22/12/2023	334.859	-0,23%	161,96	161,00	162,50	161,84
21/12/2023	368.158	0,04%	163,61	161,63	163,71	162,21
20/12/2023	498.257	-2,01%	164,71	161,93	165,325	162,14
19/12/2023	596.248	-1,02%	167,90	164,995	168,262	165,46
18/12/2023	707.239	2,88%	163,10	162,502	167,17	167,17
15/12/2023	1.236.842	-0,37%	163,96	153,515	163,16	162,49
14/12/2023	994.196	0,39%	163,96	161,54	164,20	163,09
13/12/2023	417.204	0,86%	160,83	159,84	162,815	162,46
12/12/2023	384.062	-0,07%	161,89	160,335	162,1347	161,08
11/12/2023	433.135	1,42%	159,94	158,8425	161,62	161,20
08/12/2023	371.288	-1,33%	161,31	158,57	161,30	158,95
07/12/2023	334.550	-0,11%	160,94	160,28	161,79	161,09
06/12/2023	352.254	0,76%	160,94	160,905	162,495	161,26
05/12/2023	319.044	-0,60%	160,51	159,59	161,3357	160,04
04/12/2023	487.345	0,68%	159,82	159,55	161,66	161,00
01/12/2023	370.488	2,20%	156,87	156,19	160,21	159,91
30/11/2023	278.332	0,48%	155,24	154,02	156,69	156,47
29/11/2023	371.772	0,19%	156,21	154,475	156,25	155,73
28/11/2023	342.453	-0,84%	156,17	154,99	156,70	155,43
27/11/2023	345.482	0,47%	156,24	155,68	157,48	156,74
24/11/2023	143.968	0,92%	156,24	155,37	157,25	157,91
23/11/2023	350.264	1,10%	155,83	155,75	158,70	156,55
22/11/2023	343.806	1,05%	155,83	155,75	158,70	156,47
21/11/2023	285.189	0,53%	154,285	153,745	155,36	154,84
20/11/2023	337.234	-1,17%	155,81	153,53	155,82	154,03
17/11/2023	321.545	0,12%	155,795	155,55	156,47	155,86
16/11/2023	391.689	-0,09%	155,795	155,20	157,32	155,68
15/11/2023	406.835	0,67%	155,05	154,83	155,9664	155,82
14/11/2023	316.903	2,34%	152,49	152,0373	154,83	154,79
13/11/2023	367.409	0,77%	149,54	149,72	151,56	151,25
10/11/2023	368.582	1,31%	148,64	148,02	150,32	150,10
09/11/2023	215.350	0,33%	148,49	147,56	149,09	148,16
08/11/2023	350.024	-0,59%	148,49	147,28	149,46	147,67
07/11/2023	292.309	-0,50%	149,00	147,89	149,28	148,54
06/11/2023	779.098	-0,94%	149,48	148,72	150,86	149,29
03/11/2023	533.961	2,61%	147,99	147,43	151,15	150,71
02/11/2023	436.477	0,84%	146,71	146,445	148,215	146,88
01/11/2023	618.755	0,09%	146,41	144,59	146,86	145,66
31/10/2023	449.858	1,52%	144,27	142,885	145,82	145,53
30/10/2023	609.754	0,60%	143,44	142,655	144,77	143,35
27/10/2023	297.873	0,39%	143,03	142,488	145,525	142,74
26/10/2023	444.729	-0,01%	143,08	141,90	143,95	142,19
25/10/2023	476.023	0,08%	143,12	141,71	143,11	142,20
24/10/2023	578.954	0,22%	140,07	141,025	143,165	142,09
23/10/2023	572.728	0,79%	140,07	139,50	142,55	141,78
20/10/2023	363.917	-1,12%	142,22	140,62	142,43	140,67
19/10/2023	604.200	1,09%	141,64	141,31	144,19	142,26
18/10/2023	471.012	-0,06%	140,315	140,07	141,72	140,72
17/10/2023	573.641	1,44%	138,92	138,4623	141,25	140,81
16/10/2023	716.417	3,59%	135,66	134,9397	139,00	138,81
13/10/2023	641.999	-0,19%	133,71	133,391	134,77	134,00
12/10/2023	539.027	-2,38%	138,04	133,75	138,01	134,25
11/10/2023	614.438	-0,50%	138,25	136,275	138,525	137,52
10/10/2023	424.519	0,82%	135,895	137,07	138,88	138,21
09/10/2023	551.152	0,10%	135,895	135,22	137,49	137,08