Darden Restaurants Inc (DRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	884.781	-2,05%	139,69	136,45	139,86	136,94
05/10/2023	442.894	-0,06%	141,71	140,83	142,21	141,11
04/10/2023	427.557	1,02%	140,77	140,04	141,66	141,26
03/10/2023	498.061	-1,81%	143,24	139,25	142,06	139,84
02/10/2023	521.762	-0,57%	141,51	141,75	143,50	142,41
29/09/2023	369.233	0,08%	141,51	143,017	144,56	143,22
28/09/2023	422.988	1,17%	141,71	140,84	143,89	143,09
27/09/2023	566.201	0,05%	141,71	140,18	142,49	141,43
26/09/2023	691.844	0,06%	140,83	140,77	142,49	141,36
25/09/2023	669.031	-1,59%	142,995	141,135	143,79	141,22
22/09/2023	752.745	-1,37%	145,75	143,37	145,8367	143,50
21/09/2023	1.165.970	-2,66%	149,97	145,27	150,94	145,49
20/09/2023	894.037	-0,07%	150,82	149,10	151,995	149,61
19/09/2023	572.005	0,45%	148,58	148,30	149,86	149,77
18/09/2023	568.880	-0,64%	150,235	148,51	151,08	149,095
15/09/2023	447.206	-1,16%	151,29	149,845	151,15	150,06
14/09/2023	385.934	2,03%	149,24	148,85	151,94	151,825
13/09/2023	577.204	-0,62%	149,65	148,06	150,02	148,81
12/09/2023	522.275	1,12%	149,65	147,45	149,84	149,75
11/09/2023	572.480	-0,86%	149,75	147,59	149,97	148,16
08/09/2023	328.711	-0,27%	149,75	149,165	150,97	149,46
07/09/2023	426.248	0,59%	149,155	148,89	150,52	149,83
06/09/2023	660.027	-1,18%	154,95	148,86	151,41	148,93
05/09/2023	559.359	-3,09%	154,95	150,18	155,41	150,76
04/09/2023	360.474	0,03%	156,33	154,05	157,16	155,56
01/09/2023	360.474	0,03%	156,33	154,05	157,16	155,56
31/08/2023	320.884	-1,05%	156,01	155,47	157,50	155,49
30/08/2023	271.469	0,85%	154,99	154,60	157,4601	157,14
29/08/2023	374.048	0,39%	154,99	154,60	155,95	155,77
28/08/2023	431.352	-0,53%	155,96	154,565	156,39	155,16
25/08/2023	262.936	0,28%	155,96	155,51	156,58	156,015
24/08/2023	211.253	-0,47%	155,36	155,275	156,91	155,565
23/08/2023	350.795	0,18%	156,28	154,77	157,19	156,29
22/08/2023	408.106	0,49%	155,45	154,31	156,26	156,05
21/08/2023	643.125	-2,03%	159,03	154,175	159,01	155,26
18/08/2023	542.560	-0,26%	158,10	157,70	159,47	158,47
17/08/2023	636.187	-0,87%	161,06	158,485	161,495	158,93
16/08/2023	380.750	-0,88%	161,22	159,85	162,17	160,31
15/08/2023	465.440	0,27%	161,41	160,23	162,11	161,70
14/08/2023	623.913	0,49%	160,29	159,695	161,28	161,28
11/08/2023	565.031	-1,89%	162,95	159,615	163,185	160,48
10/08/2023	258.448	-0,24%	164,78	163,27	166,3175	163,54
09/08/2023	289.611	-0,53%	165,10	163,63	165,10	163,92
08/08/2023	584.931	-0,01%	163,98	163,63	165,515	164,7775
07/08/2023	535.003	1,46%	162,63	162,65	164,985	164,82
04/08/2023	458.780	-0,30%	163,30	161,92	163,94	162,45
03/08/2023	535.210	-0,74%	163,00	162,39	164,04	162,92
02/08/2023	493.176	-1,35%	168,645	164,12	166,33	164,13
01/08/2023	582.209	-1,51%	168,645	166,12	168,64	166,3683
31/07/2023	617.799	0,84%	167,885	167,63	169,73	168,92
28/07/2023	417.783	-1,60%	167,94	167,11	172,145	167,53
27/07/2023	434.681	0,73%	167,94	168,35	171,30	170,26
26/07/2023	441.512	0,67%	169,545	167,08	169,20	168,95
25/07/2023	429.883	-1,36%	169,545	167,13	169,18	167,76
24/07/2023	486.627	-0,19%	171,24	169,18	171,36	170,05
21/07/2023	473.096	-1,06%	172,94	170,34	172,86	170,35
20/07/2023	444.457	0,41%	171,83	170,66	172,825	172,15
19/07/2023	373.606	0,81%	170,41	169,78	172,05	171,47
18/07/2023	407.129	0,52%	168,01	166,06	170,41	170,13
17/07/2023	336.955	1,09%	168,01	167,845	169,705	169,26
14/07/2023	395.347	-0,62%	168,37	166,61	168,38	167,41
13/07/2023	446.728	0,95%	167,335	167,12	169,28	168,45
12/07/2023	428.201	0,14%	167,35	166,44	168,00	166,79
11/07/2023	360.971	0,36%	166,84	166,02	167,34	166,55
10/07/2023	513.832	1,54%	163,78	163,485	166,49	165,97
07/07/2023	385.114	0,40%	164,23	161,9307	164,89	163,45
06/07/2023	442.913	-0,52%	164,23	162,3494	164,50	164,09
05/07/2023	630.038	-1,51%	167,30	164,84	167,91	164,92
04/07/2023	273.964	0,85%	166,99	166,14	168,38	168,50
03/07/2023	273.964	0,85%	166,99	166,14	168,38	168,50
30/06/2023	452.597	1,08%	165,69	165,499	167,66	167,08
29/06/2023	527.204	2,01%	162,36	162,18	165,58	165,305
28/06/2023	476.689	-0,81%	162,85	161,53	162,94	162,06
27/06/2023	551.157	1,11%	161,63	161,22	163,70	163,38
26/06/2023	822.029	0,20%	161,48	159,56	162,45	161,62
23/06/2023	873.625	-0,48%	165,85	160,10	165,545	161,36
22/06/2023	1.504.890	-2,57%	165,85	159,145	165,10	162,13
21/06/2023	738.406	0,37%	165,85	165,055	167,774	166,44
20/06/2023	406.735	-0,10%	166,33	165,10	167,1099	165,85
19/06/2023	581.720	-0,52%	167,44	165,28	168,04	165,99
16/06/2023	581.720	-0,52%	167,44	165,28	168,04	165,99
15/06/2023	446.212	-0,47%	167,75	166,70	168,98	166,845
14/06/2023	578.827	0,96%	166,78	166,375	168,72	167,64
13/06/2023	478.841	0,67%	165,51	164,91	166,63	166,08
12/06/2023	497.325	1,90%	162,76	162,63	165,15	164,98
09/06/2023	542.726	-0,88%	163,21	161,80	164,57	161,92
08/06/2023	500.600	-0,61%	163,11	162,64	164,60	163,40
07/06/2023	614.757	0,86%	163,405	163,08	164,98	164,47
06/06/2023	754.023	1,26%	160,28	159,70	163,405	163,065
05/06/2023	614.886	-1,81%	163,14	160,92	163,99	161,07
02/06/2023	536.832	1,41%	162,09	161,58	164,43	164,01
01/06/2023	547.255	2,05%	159,98	158,71	162,30	161,763
31/05/2023	434.199	-0,56%	161,85	160,05	161,9299	160,38
30/05/2023	434.199	-0,56%	161,85	160,05	161,9299	160,38
29/05/2023	543.964	0,16%	161,70	160,50	163,77	161,28
26/05/2023	543.964	0,16%	161,70	160,50	163,77	161,28
25/05/2023	635.576	0,36%	160,87	160,09	162,185	161,031
24/05/2023	704.768	-0,08%	160,37	159,965	162,28	160,44
23/05/2023	651.259	-0,42%	160,69	159,615	161,32	160,55
22/05/2023	636.096	0,87%	162,065	161,025	163,42	162,81