BiG | O banco que entende os seus valores.

Darden Restaurants Inc (DRI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
18/02/2025	926.265	4,82%	191,12	191,12	200,64	200,40
17/02/2025	0	-1,17%	193,41	190,22	196,31	191,19
14/02/2025	475.064	-1,17%	193,41	190,06	196,31	190,06
13/02/2025	410.173	-0,69%	195,16	192,615	195,47	193,46
12/02/2025	388.556	0,33%	192,95	192,08	195,47	194,81
11/02/2025	445.444	-0,58%	194,15	192,16	194,72	194,17
10/02/2025	426.638	-0,97%	199,63	193,75	198,272	195,31
07/02/2025	401.767	-1,60%	199,63	197,04	200,01	197,22
06/02/2025	414.391	0,01%	201,48	199,08	201,94	200,43
05/02/2025	333.726	0,43%	195,14	195,175	201,07	200,42
04/02/2025	478.169	0,45%	195,14	197,24	200,90	199,56
03/02/2025	689.102	1,76%	195,14	192,02	199,95	198,67
31/01/2025	531.856	-0,48%	195,14	195,01	196,80	195,24
30/01/2025	411.216	1,23%	194,75	194,09	196,645	196,19
29/01/2025	455.761	0,73%	193,20	192,52	194,85	193,80
28/01/2025	494.705	-0,11%	191,725	191,48	194,68	192,40
27/01/2025	708.264	2,67%	188,15	188,00	193,125	192,62
24/01/2025	717.226	0,77%	184,83	184,02	188,51	187,61
23/01/2025	599.471	0,28%	185,235	183,545	186,43	186,17
22/01/2025	523.765	-0,45%	186,80	184,97	187,59	185,65
21/01/2025	902.636	2,61%	181,19	182,375	187,81	186,49
20/01/2025	0	0,38%	181,19	181,01	183,14	181,75
17/01/2025	474.929	0,38%	181,19	181,01	183,14	181,80
16/01/2025	393.024	0,13%	184,89	179,92	182,43	181,06
15/01/2025	484.271	-0,67%	184,89	180,79	185,04	180,83
14/01/2025	614.863	-0,40%	179,515	181,97	185,28	182,04
13/01/2025	505.321	1,53%	179,515	179,00	182,865	182,77
10/01/2025	670.230	-1,27%	180,12	179,16	182,535	180,02
09/01/2025	487.923	-0,19%	184,75	181,92	184,62	182,33
08/01/2025	398.979	-0,33%	184,75	181,92	184,62	183,99
07/01/2025	566.818	0,21%	184,75	183,68	186,275	184,34
06/01/2025	878.931	-2,00%	187,00	183,53	187,72	183,96
03/01/2025	542.255	0,65%	188,05	185,9601	188,21	187,72
02/01/2025	435.226	-0,10%	188,05	184,88	188,4804	186,51
31/12/2024	0	-0,04%	187,50	185,895	188,46	186,69
30/12/2024	468.584	-0,43%	184,81	184,85	187,83	186,66
27/12/2024	392.076	-0,57%	184,81	186,863	189,085	187,58
26/12/2024	648.702	1,08%	184,81	185,01	188,94	188,66
24/12/2024	0	0,97%	184,81	183,34	186,79	186,65
23/12/2024	1.172.602	-1,49%	188,05	180,484	188,475	184,79
20/12/2024	1.418.235	2,33%	183,57	181,09	188,879	187,59
19/12/2024	2.393.821	14,74%	179,56	176,79	187,355	183,44
18/12/2024	0	-3,38%	165,00	159,67	165,99	159,87
17/12/2024	732.598	-1,26%	167,20	164,24	168,93	165,46
16/12/2024	974.219	0,53%	167,67	166,97	171,61	167,57
13/12/2024	598.314	1,03%	167,81	164,39	166,99	166,69
12/12/2024	592.749	-1,69%	167,81	164,38	168,80	164,99
11/12/2024	353.015	-0,29%	168,59	167,615	169,745	167,83
10/12/2024	658.301	-0,20%	167,34	165,01	170,84	168,31
09/12/2024	632.389	-0,67%	169,45	166,15	169,71	168,64
06/12/2024	549.685	-0,83%	172,83	169,585	173,05	169,75
05/12/2024	291.091	-0,03%	171,69	171,17	173,14	171,17
04/12/2024	329.719	0,26%	175,51	170,16	171,75	171,22
03/12/2024	367.208	-0,75%	175,51	169,95	171,675	170,77
02/12/2024	507.976	-2,42%	176,59	171,85	176,59	172,00
29/11/2024	251.720	0,58%	175,56	173,725	177,67	176,27
28/11/2024	309.078	1,04%	174,65	174,5201	176,91	174,98
27/11/2024	303.374	0,65%	174,28	171,37	176,91	175,04
26/11/2024	484.011	-0,78%	175,70	170,85	177,58	173,85
25/11/2024	853.945	4,49%	159,31	159,31	177,58	175,22
22/11/2024	579.166	1,90%	161,80	161,31	168,465	167,69
21/11/2024	661.583	1,21%	163,33	159,40	164,80	164,56
20/11/2024	700.523	1,08%	162,00	159,40	163,66	162,59
19/11/2024	673.217	-2,19%	166,675	160,32	168,1875	160,85
18/11/2024	517.934	-1,40%	167,97	163,90	168,1875	164,45
15/11/2024	762.182	-1,13%	169,15	166,33	171,21	166,78
14/11/2024	444.529	-0,58%	169,68	166,75	171,21	168,69
13/11/2024	624.571	1,56%	169,85	165,63	172,10	169,68
12/11/2024	631.121	-1,28%	168,51	165,63	172,10	167,08
11/11/2024	743.191	0,48%	168,62	168,62	171,66	169,25
08/11/2024	440.237	-0,02%	170,49	164,55	170,79	168,44
07/11/2024	513.981	-1,45%	168,80	166,60	174,3175	168,48
06/11/2024	937.566	5,93%	158,79	158,14	174,3175	170,95
05/11/2024	507.479	%	160,33	158,14	161,85	161,38
04/11/2024	320.594	%	160,33	157,89	160,23	158,77
01/11/2024	354.699	%	160,33	159,57	160,99	159,65
31/10/2024	464.690	%	159,83	159,31	161,75	160,02
30/10/2024	379.312	%	161,15	159,78	163,525	160,21
29/10/2024	415.747	%	161,15	159,87	162,737	161,94
28/10/2024	452.088	%	161,32	160,22	162,81	162,20
25/10/2024	282.485	%	162,68	159,63	162,93	159,92
24/10/2024	342.742	%	162,97	161,57	163,8102	162,57
23/10/2024	599.746	%	159,95	159,05	163,23	162,36
22/10/2024	303.742	%	162,03	160,39	162,24	161,12
21/10/2024	618.913	%	164,35	163,50	165,6573	164,04
18/10/2024	332.177	%	164,48	163,025	164,80	164,59
17/10/2024	402.019	%	162,26	161,805	164,30	164,27
16/10/2024	566.390	%	157,58	159,82	163,13	162,93
15/10/2024	645.527	%	157,58	157,26	161,56	160,14
14/10/2024	478.293	%	156,74	155,90	157,5484	156,94
11/10/2024	428.979	%	157,05	156,47	157,99	156,72
10/10/2024	439.593	%	157,05	155,18	157,85	155,93
09/10/2024	519.059	%	159,72	157,69	159,24	158,56
08/10/2024	516.924	%	160,49	158,82	160,66	159,13
07/10/2024	583.508	%	163,44	158,49	163,54	159,55
04/10/2024	535.391	%	163,29	163,10	164,845	164,84
03/10/2024	522.945	%	161,80	160,19	162,35	161,84
02/10/2024	705.058	%	162,73	162,97	164,96	162,4283
01/10/2024	684.375	%	164,79	162,97	164,96	164,12
30/09/2024	623.332	%	166,99	163,17	167,305	164,13