Darden Restaurants Inc (DRI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 11/07/2025 |
688.966 |
-1,66%
|
214,45
|
208,0123
|
216,75
|
209,34
|
| 10/07/2025 |
572.325 |
-0,68%
|
218,14
|
212,39
|
218,41
|
212,88
|
| 09/07/2025 |
531.142 |
-0,83%
|
216,20
|
214,33
|
218,5211
|
214,33
|
| 08/07/2025 |
358.780 |
0,75%
|
216,02
|
214,33
|
219,39
|
217,63
|
| 07/07/2025 |
467.832 |
-1,93%
|
219,25
|
214,33
|
219,3745
|
216,02
|
| 04/07/2025 |
278.014 |
0,10%
|
219,48
|
218,82
|
220,85
|
220,27
|
| 03/07/2025 |
278.013 |
0,43%
|
218,92
|
215,2745
|
223,50
|
219,94
|
| 02/07/2025 |
517.892 |
-0,17%
|
217,47
|
215,2745
|
222,56
|
219,33
|
| 01/07/2025 |
678.832 |
0,75%
|
216,08
|
215,53
|
222,56
|
219,60
|
| 30/06/2025 |
569.329 |
0,85%
|
216,13
|
215,53
|
218,681
|
217,97
|
| 27/06/2025 |
610.037 |
0,02%
|
218,46
|
213,73
|
218,93
|
216,13
|
| 26/06/2025 |
580.928 |
-0,69%
|
221,165
|
215,341
|
221,4835
|
215,97
|
| 25/06/2025 |
798.515 |
-1,53%
|
223,50
|
216,27
|
224,94
|
217,46
|
| 24/06/2025 |
802.510 |
-0,23%
|
223,04
|
213,07
|
224,94
|
220,83
|
| 23/06/2025 |
1.350.003 |
-1,97%
|
225,78
|
213,07
|
225,78
|
221,34
|
| 20/06/2025 |
1.552.803 |
1,28%
|
235,88
|
217,085
|
235,88
|
225,78
|
| 18/06/2025 |
1.344.855 |
-0,90%
|
223,725
|
221,41
|
226,97
|
222,75
|
| 17/06/2025 |
1.036.412 |
0,01%
|
220,98
|
220,72
|
226,97
|
224,78
|
| 16/06/2025 |
1.051.556 |
3,34%
|
217,73
|
217,73
|
225,41
|
224,76
|
| 13/06/2025 |
706.796 |
-0,14%
|
216,94
|
215,5025
|
218,80
|
217,50
|
| 12/06/2025 |
345.921 |
0,06%
|
217,08
|
215,935
|
219,87
|
217,81
|
| 11/06/2025 |
444.517 |
0,68%
|
220,005
|
213,01
|
220,005
|
217,67
|
| 10/06/2025 |
419.467 |
-1,59%
|
217,89
|
215,67
|
220,79
|
216,20
|
| 09/06/2025 |
587.759 |
1,00%
|
217,506
|
216,14
|
220,79
|
219,70
|
| 06/06/2025 |
350.462 |
1,15%
|
216,30
|
214,07
|
219,64
|
217,53
|
| 05/06/2025 |
376.366 |
-0,55%
|
217,31
|
214,07
|
217,90
|
215,06
|
| 04/06/2025 |
388.429 |
-0,44%
|
218,22
|
214,65
|
218,22
|
216,25
|
| 03/06/2025 |
606.662 |
0,17%
|
213,15
|
212,525
|
218,18
|
217,21
|
| 02/06/2025 |
658.051 |
1,23%
|
213,15
|
212,525
|
216,85
|
216,85
|
| 30/05/2025 |
363.341 |
0,25%
|
214,41
|
211,4473
|
215,65
|
214,21
|
| 29/05/2025 |
918.396 |
-0,02%
|
214,365
|
211,65
|
215,65
|
213,71
|
| 28/05/2025 |
502.399 |
-0,14%
|
205,70
|
205,375
|
216,38
|
213,76
|
| 27/05/2025 |
880.724 |
4,92%
|
204,51
|
204,51
|
214,15
|
214,05
|
| 23/05/2025 |
418.069 |
0,07%
|
203,395
|
200,10
|
204,65
|
204,02
|
| 22/05/2025 |
1.668.919 |
0,36%
|
206,01
|
202,125
|
206,40
|
203,88
|
| 21/05/2025 |
742.977 |
-1,88%
|
207,74
|
202,93
|
209,41
|
203,14
|
| 20/05/2025 |
625.837 |
-0,81%
|
210,00
|
207,00
|
210,696
|
207,04
|
| 19/05/2025 |
735.515 |
-1,38%
|
210,00
|
208,0093
|
210,435
|
208,73
|
| 16/05/2025 |
1.171.435 |
1,27%
|
207,01
|
207,50
|
211,79
|
211,65
|
| 15/05/2025 |
1.042.826 |
0,76%
|
191,11
|
191,11
|
210,94
|
209,00
|
| 14/05/2025 |
1.298.176 |
1,18%
|
203,27
|
203,27
|
209,215
|
207,42
|
| 13/05/2025 |
1.403.659 |
0,56%
|
202,45
|
201,76
|
209,215
|
205,00
|
| 12/05/2025 |
1.991.810 |
2,74%
|
203,00
|
201,76
|
205,95
|
203,85
|
| 09/05/2025 |
718.851 |
-0,30%
|
200,405
|
196,74
|
201,195
|
198,41
|
| 08/05/2025 |
713.409 |
0,51%
|
199,45
|
197,83
|
201,418
|
199,00
|
| 07/05/2025 |
851.736 |
-0,25%
|
201,065
|
197,83
|
201,26
|
198,00
|
| 06/05/2025 |
418.709 |
-2,06%
|
203,29
|
198,50
|
204,145
|
198,50
|
| 05/05/2025 |
448.503 |
-0,59%
|
203,89
|
201,86
|
204,145
|
202,68
|
| 02/05/2025 |
441.440 |
2,02%
|
200,99
|
198,23
|
204,12
|
203,89
|
| 01/05/2025 |
448.405 |
-0,39%
|
197,00
|
194,965
|
203,5267
|
199,86
|
| 30/04/2025 |
501.233 |
0,87%
|
199,845
|
194,965
|
201,51
|
200,64
|
| 29/04/2025 |
514.780 |
-0,77%
|
199,07
|
196,37
|
200,9328
|
198,82
|
| 28/04/2025 |
618.528 |
0,64%
|
196,54
|
196,54
|
200,925
|
200,37
|
| 25/04/2025 |
397.358 |
-0,67%
|
201,535
|
197,50
|
201,535
|
199,10
|
| 24/04/2025 |
429.331 |
-0,66%
|
206,245
|
197,52
|
206,92
|
200,44
|
| 23/04/2025 |
412.113 |
-0,43%
|
199,75
|
197,79
|
207,50
|
201,77
|
| 22/04/2025 |
474.487 |
2,83%
|
198,54
|
194,89
|
202,82
|
202,65
|
| 21/04/2025 |
675.017 |
-1,57%
|
190,4114
|
188,83
|
200,06
|
197,07
|
| 17/04/2025 |
445.406 |
1,19%
|
199,12
|
196,35
|
202,91
|
200,22
|
| 16/04/2025 |
635.380 |
-0,85%
|
200,12
|
196,35
|
202,21
|
197,87
|
| 15/04/2025 |
661.518 |
0,15%
|
200,12
|
198,42
|
202,21
|
199,56
|
| 14/04/2025 |
659.320 |
2,47%
|
197,28
|
195,97
|
200,48
|
199,27
|
| 11/04/2025 |
576.812 |
1,27%
|
190,89
|
189,88
|
196,765
|
194,47
|
| 10/04/2025 |
658.338 |
-1,50%
|
192,83
|
187,225
|
193,95
|
192,03
|
| 09/04/2025 |
1.090.413 |
5,12%
|
193,37
|
181,0037
|
198,645
|
194,95
|
| 08/04/2025 |
885.012 |
-1,45%
|
193,37
|
184,33
|
193,37
|
186,58
|
| 07/04/2025 |
1.064.736 |
-1,77%
|
185,62
|
181,0253
|
194,81
|
188,98
|
| 04/04/2025 |
1.063.609 |
-4,14%
|
203,40
|
190,46
|
197,43
|
192,38
|
| 03/04/2025 |
1.183.215 |
-4,26%
|
203,40
|
198,32
|
204,68
|
200,68
|
| 02/04/2025 |
630.988 |
0,01%
|
206,43
|
206,435
|
210,72
|
209,57
|
| 01/04/2025 |
523.983 |
0,86%
|
207,26
|
204,51
|
209,76
|
209,54
|
| 31/03/2025 |
719.712 |
1,28%
|
202,95
|
203,05
|
209,27
|
207,76
|
| 28/03/2025 |
383.004 |
-1,38%
|
207,64
|
203,35
|
206,8339
|
205,13
|
| 27/03/2025 |
515.615 |
0,19%
|
207,64
|
206,64
|
211,00
|
207,99
|
| 26/03/2025 |
487.273 |
0,14%
|
207,97
|
205,985
|
209,03
|
207,45
|
| 25/03/2025 |
623.597 |
-0,67%
|
203,48
|
205,63
|
208,92
|
207,17
|
| 24/03/2025 |
1.150.778 |
4,32%
|
203,48
|
202,335
|
210,47
|
208,56
|
| 21/03/2025 |
702.266 |
0,46%
|
198,41
|
195,55
|
200,33
|
199,93
|
| 20/03/2025 |
1.701.133 |
5,77%
|
198,41
|
195,59
|
203,473
|
199,01
|
| 19/03/2025 |
790.155 |
0,04%
|
187,07
|
186,925
|
189,78
|
188,15
|
| 18/03/2025 |
633.660 |
0,25%
|
186,59
|
185,79
|
188,54
|
188,07
|
| 17/03/2025 |
622.992 |
0,87%
|
185,34
|
184,825
|
188,24
|
187,60
|
| 14/03/2025 |
530.768 |
2,68%
|
181,13
|
181,60
|
186,53
|
185,99
|
| 13/03/2025 |
942.404 |
-4,58%
|
189,405
|
180,38
|
191,20
|
181,13
|
| 12/03/2025 |
658.687 |
0,23%
|
189,34
|
185,31
|
190,83
|
189,82
|
| 11/03/2025 |
845.514 |
-3,14%
|
194,08
|
188,84
|
195,06
|
189,39
|
| 10/03/2025 |
678.115 |
0,45%
|
191,66
|
193,1546
|
197,35
|
195,52
|
| 07/03/2025 |
626.534 |
1,23%
|
191,66
|
189,215
|
195,39
|
194,67
|
| 06/03/2025 |
469.206 |
-1,21%
|
192,99
|
191,63
|
195,11
|
192,31
|
| 05/03/2025 |
402.641 |
1,01%
|
192,71
|
191,71
|
195,885
|
194,67
|
| 04/03/2025 |
620.887 |
-1,63%
|
193,95
|
192,325
|
195,70
|
192,72
|
| 03/03/2025 |
772.319 |
-2,27%
|
195,80
|
195,332
|
203,09
|
195,91
|
| 28/02/2025 |
438.140 |
2,84%
|
195,80
|
196,00
|
200,76
|
200,46
|
| 27/02/2025 |
639.323 |
0,45%
|
194,35
|
193,47
|
196,335
|
194,92
|
| 26/02/2025 |
618.491 |
-1,85%
|
195,78
|
192,38
|
197,795
|
194,04
|
| 25/02/2025 |
737.948 |
1,41%
|
195,78
|
195,07
|
198,65
|
197,69
|
| 24/02/2025 |
498.935 |
1,97%
|
195,78
|
192,01
|
195,39
|
194,94
|
| 21/02/2025 |
722.228 |
-1,99%
|
195,78
|
190,06
|
195,465
|
191,18
|
| 20/02/2025 |
538.944 |
-0,89%
|
195,895
|
193,24
|
196,90
|
195,10
|
| 19/02/2025 |
803.423 |
-1,77%
|
197,60
|
195,58
|
199,1675
|
196,85
|
