Darden Restaurants Inc (DRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	341.855	0,93%	139,555	139,21	140,41	140,11
28/12/2022	431.055	0,78%	138,23	137,95	139,77	138,82
27/12/2022	362.250	-0,79%	139,19	137,19	139,20	137,75
23/12/2022	112.248	0,57%	137,67	136,33	138,17	138,09
22/12/2022	401.559	-0,90%	138,19	136,21	138,19	137,31
21/12/2022	414.904	-0,85%	140,10	138,51	140,86	138,535
20/12/2022	690.734	0,94%	138,33	138,24	140,24	139,75
19/12/2022	838.660	-1,14%	139,86	137,5105	140,635	138,30
16/12/2022	1.597.665	-2,06%	132,46	132,26	140,70	139,92
15/12/2022	791.777	-0,71%	143,27	140,93	143,355	142,93
14/12/2022	544.499	-0,76%	147,32	142,50	147,48	143,93
13/12/2022	555.823	0,39%	147,78	143,73	148,15	145,05
12/12/2022	538.283	1,37%	142,83	140,55	144,524	144,524
09/12/2022	438.030	-0,84%	143,23	142,445	144,32	142,56
08/12/2022	668.822	1,10%	143,14	142,68	144,49	143,77
07/12/2022	380.378	-0,46%	142,89	142,09	144,61	142,20
06/12/2022	2.424.520	-0,47%	143,22	141,66	144,555	142,87
05/12/2022	1.783.227	-1,35%	143,95	142,76	144,42	143,53
02/12/2022	1.500.858	-0,10%	143,53	143,0911	146,18	145,50
01/12/2022	1.559.798	-0,94%	148,05	145,52	147,995	145,61
30/11/2022	1.727.417	1,35%	145,03	143,77	147,42	146,91
29/11/2022	1.733.774	-1,31%	147,95	144,31	146,205	144,90
28/11/2022	1.249.321	-0,98%	147,95	146,85	149,1185	146,93
25/11/2022	636.065	0,04%	147,95	147,63	149,035	148,39
24/11/2022	943.473	0,24%	147,94	147,285	148,73	148,35
23/11/2022	943.473	0,24%	147,94	147,285	148,73	148,35
22/11/2022	1.610.502	0,87%	146,94	146,39	148,40	147,97
21/11/2022	1.712.611	-0,28%	147,45	146,045	148,06	146,73
18/11/2022	1.612.849	0,75%	148,86	145,7355	149,80	147,15
17/11/2022	1.699.553	0,45%	144,25	144,01	146,91	146,08
16/11/2022	2.985.895	1,66%	142,175	141,12	145,48	145,48
15/11/2022	1.683.681	0,36%	145,02	142,73	145,2666	143,04
14/11/2022	879.488	0,83%	140,96	139,8525	143,34	142,33
11/11/2022	724.575	-2,87%	145,54	139,51	145,84	141,16
10/11/2022	608.833	3,98%	138,96	142,59	145,77	145,21
09/11/2022	430.937	-0,46%	138,96	138,58	140,55	139,50
08/11/2022	406.591	0,24%	140,19	138,58	141,4299	140,17
07/11/2022	467.197	-1,07%	141,87	137,78	141,61	139,83
04/11/2022	378.148	1,35%	142,00	139,40	142,59	141,35
03/11/2022	398.665	-0,17%	142,555	137,28	140,47	139,47
02/11/2022	592.549	-2,39%	142,555	139,59	143,35	139,62
01/11/2022	449.938	-0,07%	144,10	141,02	144,335	143,04
31/10/2022	498.935	0,53%	141,76	140,6629	144,16	143,24
28/10/2022	629.104	1,31%	140,13	139,00	142,61	142,575
27/10/2022	552.369	1,57%	139,92	139,277	141,8607	140,70
26/10/2022	841.781	1,90%	136,16	136,315	141,30	138,55
25/10/2022	964.701	1,48%	134,38	133,675	136,00	135,985
24/10/2022	683.887	0,46%	133,78	132,22	135,185	133,93
21/10/2022	666.206	0,78%	132,00	131,75	133,80	133,26
20/10/2022	491.060	-0,57%	132,31	131,54	134,10	132,24
19/10/2022	649.874	-0,34%	133,22	132,40	134,3554	132,985
18/10/2022	485.722	1,02%	134,48	132,55	134,645	133,29
17/10/2022	329.175	1,52%	132,31	131,37	132,65	131,99
14/10/2022	360.121	-2,22%	127,87	129,82	134,405	130,02
13/10/2022	413.852	2,11%	127,87	126,69	133,59	133,01
12/10/2022	425.204	1,41%	127,69	126,975	131,005	130,34
11/10/2022	512.540	1,48%	126,67	125,1701	129,985	128,54
10/10/2022	424.400	0,80%	125,76	124,85	127,21	126,70
07/10/2022	490.809	-2,95%	130,42	124,60	128,305	125,69
06/10/2022	644.199	-1,82%	131,80	129,31	133,33	129,49
05/10/2022	586.754	0,59%	132,22	130,57	133,59	133,00
04/10/2022	915.424	5,44%	125,41	125,41	132,27	132,23
03/10/2022	950.365	-0,69%	125,50	123,43	127,145	125,445
30/09/2022	1.092.138	-2,31%	128,34	126,03	128,6362	126,33
29/09/2022	962.307	1,24%	126,92	125,03	130,06	129,30
28/09/2022	475.153	3,33%	124,23	123,34	128,22	127,69
27/09/2022	610.677	1,95%	123,14	122,37	125,79	123,52
26/09/2022	531.186	-1,05%	124,46	121,00	124,295	121,11
23/09/2022	869.872	-2,38%	124,46	120,20	125,07	122,47
22/09/2022	1.208.928	-4,44%	129,025	124,41	129,10	125,45
21/09/2022	940.203	-1,12%	133,77	131,23	135,19	131,26
20/09/2022	590.720	0,19%	131,76	130,83	133,08	132,775
19/09/2022	660.367	2,17%	129,04	128,99	133,00	132,49
16/09/2022	448.242	-0,58%	128,75	127,80	130,225	129,68
15/09/2022	333.110	0,08%	129,965	129,71	132,66	130,40
14/09/2022	398.834	1,24%	129,05	127,795	131,86	130,30
13/09/2022	397.334	-3,89%	130,66	128,24	131,295	128,53
12/09/2022	338.761	2,08%	131,73	131,87	133,76	133,77
09/09/2022	344.674	0,45%	130,50	130,16	131,83	131,04
08/09/2022	430.078	1,88%	127,01	127,00	130,54	130,46
07/09/2022	549.676	3,93%	123,69	123,62	128,0665	128,05
06/09/2022	442.300	-1,52%	126,20	122,39	126,88	123,27
05/09/2022	370.409	-0,60%	127,46	124,38	127,64	125,18
02/09/2022	370.409	-0,60%	127,46	124,38	127,64	125,18
01/09/2022	396.042	1,79%	122,70	122,30	125,96	125,92
31/08/2022	408.038	0,26%	123,68	122,82	125,11	123,705
30/08/2022	304.178	-1,08%	125,97	122,71	126,15	123,36
29/08/2022	331.448	-0,22%	123,71	123,43	125,45	124,70
26/08/2022	281.018	-4,35%	129,87	124,665	130,41	124,965
25/08/2022	355.734	2,31%	128,48	128,21	130,65	130,63
24/08/2022	497.720	0,52%	126,05	124,605	128,55	127,63
23/08/2022	281.391	-0,13%	127,53	126,785	128,92	126,97
22/08/2022	388.730	-1,52%	131,14	125,75	127,16	127,11
19/08/2022	305.149	-2,52%	131,14	128,35	131,56	129,03
18/08/2022	321.964	-0,23%	131,65	131,22	133,06	132,40
17/08/2022	448.343	-1,23%	132,04	132,08	134,13	132,70
16/08/2022	453.463	1,63%	132,04	131,30	135,31	134,36
15/08/2022	519.836	0,24%	130,94	130,20	132,99	132,22
12/08/2022	389.593	1,30%	130,70	130,61	131,94	131,92
11/08/2022	478.018	0,29%	124,17	130,09	132,12	130,25