Darling International Inc (DAR)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-1,68%
|
43,72
|
43,3625
|
44,36
|
43,43
|
17/05/2024 |
966.979 |
-1,68%
|
43,72
|
43,3625
|
44,36
|
43,43
|
16/05/2024 |
842.133 |
1,42%
|
43,72
|
42,86
|
44,36
|
44,17
|
15/05/2024 |
1.473.287 |
-2,74%
|
44,80
|
42,47
|
44,95
|
43,555
|
14/05/2024 |
1.515.134 |
-3,97%
|
46,60
|
43,89
|
47,28
|
44,78
|
13/05/2024 |
804.598 |
0,60%
|
46,60
|
46,08
|
47,18
|
46,63
|
10/05/2024 |
1.487.032 |
0,76%
|
44,36
|
44,80
|
46,50
|
46,35
|
09/05/2024 |
1.391.952 |
3,86%
|
44,36
|
44,01
|
46,38
|
46,00
|
08/05/2024 |
583.585 |
-0,52%
|
43,52
|
43,96
|
44,74
|
44,29
|
07/05/2024 |
673.884 |
2,82%
|
43,52
|
43,40
|
44,73
|
44,52
|
06/05/2024 |
431.386 |
1,12%
|
43,165
|
42,875
|
43,57
|
43,30
|
03/05/2024 |
509.180 |
0,42%
|
43,165
|
42,60
|
43,73
|
42,82
|
02/05/2024 |
798.724 |
1,57%
|
42,52
|
41,84
|
42,98
|
42,64
|
01/05/2024 |
933.988 |
-0,92%
|
42,43
|
41,88
|
43,19
|
41,98
|
30/04/2024 |
1.151.643 |
-4,16%
|
43,77
|
42,35
|
43,89
|
42,37
|
29/04/2024 |
1.010.287 |
-1,03%
|
45,52
|
43,95
|
44,995
|
44,21
|
26/04/2024 |
1.120.984 |
-1,30%
|
45,52
|
43,94
|
46,00
|
44,67
|
25/04/2024 |
2.518.244 |
4,94%
|
42,38
|
41,63
|
45,525
|
45,26
|
24/04/2024 |
907.889 |
-0,02%
|
42,64
|
41,82
|
43,39
|
43,13
|
23/04/2024 |
732.495 |
0,61%
|
42,75
|
42,45
|
43,77
|
43,14
|
22/04/2024 |
835.061 |
0,63%
|
42,83
|
42,26
|
43,21
|
42,88
|
19/04/2024 |
1.190.444 |
3,47%
|
40,91
|
40,74
|
42,8439
|
42,61
|
18/04/2024 |
1.173.284 |
-1,27%
|
42,34
|
40,81
|
42,925
|
41,18
|
17/04/2024 |
843.983 |
-1,58%
|
42,34
|
41,72
|
42,925
|
41,71
|
16/04/2024 |
648.817 |
-1,76%
|
42,75
|
42,19
|
43,015
|
42,38
|
15/04/2024 |
677.892 |
-2,82%
|
44,75
|
42,935
|
44,835
|
43,14
|
12/04/2024 |
764.904 |
-2,29%
|
45,29
|
44,12
|
45,63
|
44,39
|
11/04/2024 |
1.117.578 |
-4,54%
|
47,715
|
45,34
|
47,93
|
45,43
|
10/04/2024 |
1.767.709 |
-0,40%
|
46,83
|
46,56
|
48,39
|
47,59
|
09/04/2024 |
1.802.982 |
3,29%
|
46,44
|
46,20
|
47,82
|
47,78
|
08/04/2024 |
1.482.089 |
3,63%
|
44,92
|
44,87
|
46,64
|
46,26
|
05/04/2024 |
793.288 |
-0,62%
|
44,73
|
44,13
|
45,13
|
44,64
|
04/04/2024 |
1.223.575 |
3,74%
|
43,68
|
43,43
|
45,58
|
44,92
|
03/04/2024 |
1.323.883 |
-2,10%
|
44,00
|
43,24
|
44,08
|
43,30
|
02/04/2024 |
1.689.318 |
-2,58%
|
45,24
|
44,11
|
45,10
|
44,23
|
01/04/2024 |
1.042.584 |
-2,39%
|
44,81
|
45,34
|
46,51
|
45,40
|
28/03/2024 |
459.985 |
0,39%
|
44,81
|
46,25
|
46,80
|
46,51
|
27/03/2024 |
692.688 |
4,30%
|
44,81
|
44,87
|
46,58
|
46,33
|
26/03/2024 |
826.431 |
-1,09%
|
45,34
|
44,38
|
45,34
|
44,42
|
25/03/2024 |
517.070 |
-0,95%
|
45,60
|
44,93
|
45,9299
|
44,91
|
22/03/2024 |
913.014 |
-1,39%
|
46,33
|
45,23
|
46,42
|
45,34
|
21/03/2024 |
901.160 |
0,57%
|
45,85
|
45,92
|
46,70
|
45,98
|
20/03/2024 |
1.061.692 |
3,30%
|
44,04
|
43,7401
|
45,945
|
45,72
|
19/03/2024 |
1.157.699 |
-1,82%
|
44,895
|
43,85
|
45,56
|
44,26
|
18/03/2024 |
799.867 |
1,44%
|
44,46
|
44,11
|
45,505
|
45,08
|
15/03/2024 |
573.385 |
1,16%
|
44,09
|
43,69
|
44,94
|
44,44
|
14/03/2024 |
996.179 |
-3,11%
|
45,15
|
43,69
|
45,22
|
43,93
|
13/03/2024 |
1.279.320 |
3,52%
|
43,835
|
43,50
|
45,42
|
45,34
|
12/03/2024 |
619.768 |
0,46%
|
43,835
|
43,55
|
44,15
|
43,80
|
11/03/2024 |
519.857 |
0,16%
|
43,58
|
43,3501
|
44,29
|
43,60
|
08/03/2024 |
428.675 |
-0,21%
|
43,52
|
43,18
|
44,14
|
43,53
|
07/03/2024 |
587.992 |
0,90%
|
42,37
|
43,51
|
44,34
|
43,62
|
06/03/2024 |
614.216 |
0,40%
|
42,37
|
42,57
|
43,78
|
43,23
|
05/03/2024 |
804.505 |
0,58%
|
42,37
|
42,17
|
43,525
|
43,06
|
04/03/2024 |
1.332.873 |
-1,97%
|
43,56
|
41,94
|
43,47
|
42,81
|
01/03/2024 |
944.578 |
3,21%
|
41,05
|
42,57
|
43,745
|
43,67
|
29/02/2024 |
1.199.269 |
3,98%
|
41,05
|
40,71
|
42,95
|
42,31
|
28/02/2024 |
1.840.090 |
-4,97%
|
42,04
|
40,04
|
42,60
|
40,69
|
27/02/2024 |
774.365 |
0,64%
|
42,09
|
42,7275
|
43,46
|
42,82
|
26/02/2024 |
545.068 |
0,54%
|
42,09
|
41,84
|
43,00
|
42,55
|
23/02/2024 |
576.061 |
-0,47%
|
42,48
|
41,81
|
42,71
|
42,32
|
22/02/2024 |
1.007.318 |
0,85%
|
42,08
|
41,58
|
42,745
|
42,52
|
21/02/2024 |
704.749 |
-0,05%
|
42,31
|
41,65
|
42,49
|
42,16
|
20/02/2024 |
830.481 |
-1,01%
|
42,31
|
41,525
|
42,46
|
42,18
|
19/02/2024 |
340.166 |
0,00%
|
42,27
|
42,19
|
42,87
|
42,61
|
16/02/2024 |
340.166 |
1,89%
|
42,27
|
42,19
|
42,87
|
42,61
|
15/02/2024 |
635.074 |
2,42%
|
41,96
|
41,85
|
43,355
|
42,83
|
14/02/2024 |
1.348.367 |
2,35%
|
41,06
|
40,35
|
41,98
|
41,82
|
13/02/2024 |
1.627.663 |
-5,20%
|
41,72
|
40,56
|
42,045
|
40,86
|
12/02/2024 |
948.442 |
3,66%
|
41,95
|
41,60
|
43,21
|
43,10
|
09/02/2024 |
729.050 |
1,14%
|
41,01
|
40,67
|
41,95
|
41,58
|
08/02/2024 |
1.163.580 |
-2,77%
|
41,91
|
40,97
|
42,26
|
41,11
|
07/02/2024 |
754.463 |
0,64%
|
42,52
|
41,39
|
42,35
|
42,28
|
06/02/2024 |
886.391 |
0,58%
|
42,52
|
41,50
|
42,34
|
42,01
|
05/02/2024 |
982.230 |
-3,44%
|
43,08
|
41,33
|
43,66
|
41,77
|
02/02/2024 |
756.340 |
-0,60%
|
43,08
|
42,56
|
43,66
|
43,26
|
01/02/2024 |
1.264.026 |
0,51%
|
44,41
|
42,73
|
43,905
|
43,52
|
31/01/2024 |
859.939 |
-2,85%
|
44,36
|
43,23
|
45,00
|
43,30
|
30/01/2024 |
765.579 |
-0,36%
|
44,36
|
43,79
|
44,98
|
44,57
|
29/01/2024 |
973.491 |
1,31%
|
43,03
|
43,37
|
44,97
|
44,73
|
26/01/2024 |
831.438 |
0,73%
|
43,03
|
43,44
|
44,46
|
44,15
|
25/01/2024 |
2.242.026 |
3,64%
|
43,03
|
42,88
|
44,48
|
43,83
|
24/01/2024 |
1.571.580 |
-3,16%
|
44,76
|
42,08
|
43,635
|
42,29
|
23/01/2024 |
1.058.114 |
-0,05%
|
44,76
|
43,40
|
44,90
|
43,67
|
22/01/2024 |
1.598.548 |
0,32%
|
43,46
|
42,67
|
44,32
|
43,69
|
19/01/2024 |
1.509.737 |
0,02%
|
43,37
|
42,41
|
43,54
|
43,55
|
18/01/2024 |
1.187.489 |
-1,11%
|
44,82
|
42,80
|
44,4343
|
43,54
|
17/01/2024 |
697.111 |
-1,57%
|
44,82
|
43,68
|
44,80
|
44,03
|
16/01/2024 |
925.374 |
-1,19%
|
44,82
|
44,1508
|
45,13
|
44,73
|
15/01/2024 |
841.758 |
-1,11%
|
46,43
|
44,961
|
46,69
|
45,27
|
12/01/2024 |
841.758 |
-1,11%
|
46,43
|
44,961
|
46,69
|
45,27
|
11/01/2024 |
591.959 |
-1,06%
|
45,77
|
45,56
|
46,16
|
45,78
|
10/01/2024 |
673.863 |
-0,62%
|
46,44
|
45,67
|
46,46
|
46,27
|
09/01/2024 |
651.940 |
-1,65%
|
45,97
|
45,755
|
47,13
|
46,56
|
08/01/2024 |
1.017.932 |
2,45%
|
45,97
|
45,52
|
47,36
|
47,34
|
05/01/2024 |
2.269.021 |
-4,72%
|
47,89
|
45,72
|
47,92
|
46,21
|
04/01/2024 |
886.137 |
-1,04%
|
48,82
|
47,81
|
49,08
|
48,50
|
03/01/2024 |
930.984 |
-2,91%
|
49,785
|
48,67
|
49,88
|
49,01
|
02/01/2024 |
852.735 |
1,28%
|
49,95
|
49,18
|
51,11
|
50,48
|
29/12/2023 |
724.941 |
-0,76%
|
49,95
|
49,46
|
50,21
|
49,84
|