Darling International Inc (DAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,15%	37,53	37,50	38,67	37,98
17/07/2024	765.632	1,15%	37,53	37,50	38,67	37,98
16/07/2024	469.350	0,83%	37,23	36,85	37,56	37,55
15/07/2024	545.578	-2,00%	37,88	37,03	37,88	37,24
12/07/2024	450.057	0,05%	38,01	37,79	38,71	38,00
11/07/2024	541.482	2,84%	37,44	37,31	38,22	37,98
10/07/2024	413.271	1,85%	36,48	36,06	37,03	36,93
09/07/2024	632.113	0,61%	35,74	35,62	36,42	36,26
08/07/2024	553.257	-0,25%	36,39	35,79	36,83	36,04
05/07/2024	844.291	-2,25%	36,85	35,97	36,91	36,13
04/07/2024	366.995	0,00%	37,48	36,81	38,01	36,96
03/07/2024	366.995	-0,65%	37,48	36,81	38,01	36,96
02/07/2024	666.757	3,51%	35,98	35,98	37,48	37,20
01/07/2024	439.771	-2,20%	36,97	35,89	37,01	35,94
28/06/2024	1.303.931	0,69%	37,12	36,28	37,28	36,75
27/06/2024	1.059.387	2,04%	35,91	35,78	36,86	36,50
26/06/2024	678.558	-1,24%	35,44	35,15	36,01	35,77
25/06/2024	549.849	-1,34%	36,64	35,93	36,84	36,22
24/06/2024	1.071.372	2,80%	35,96	35,75	37,11	36,71
21/06/2024	1.315.403	2,97%	34,93	34,63	35,76	35,71
20/06/2024	706.850	0,52%	34,48	33,94	35,22	34,68
19/06/2024	671.228	0,00%	35,09	34,10	35,50	34,50
18/06/2024	671.228	-2,87%	35,09	34,10	35,50	34,50
17/06/2024	936.336	-0,87%	35,57	34,97	35,80	35,21
14/06/2024	955.616	-3,14%	36,27	35,34	37,08	35,52
13/06/2024	1.573.763	0,11%	36,45	34,83	36,925	36,67
12/06/2024	1.276.657	-1,90%	38,485	36,46	39,28	36,63
11/06/2024	506.720	-1,45%	37,42	36,84	37,58	37,34
10/06/2024	825.940	2,27%	36,59	36,35	38,06	37,89
07/06/2024	657.725	-2,32%	37,31	36,95	37,79	37,05
06/06/2024	845.674	0,16%	38,01	37,56	38,315	37,93
05/06/2024	648.286	-0,76%	38,31	37,675	38,52	37,87
04/06/2024	794.402	-4,39%	39,31	38,04	39,485	38,16
03/06/2024	737.290	-1,21%	40,75	39,70	41,36	39,91
31/05/2024	2.250.643	2,33%	39,68	39,05	40,83	40,40
30/05/2024	1.058.066	-1,00%	39,68	39,02	39,86	39,48
29/05/2024	1.117.497	-4,62%	41,27	39,82	41,65	39,88
28/05/2024	1.013.249	2,48%	40,875	40,34	42,00	41,81
27/05/2024	718.680	0,00%	40,84	40,29	41,01	40,80
24/05/2024	718.680	-2,79%	40,84	40,29	41,01	40,80
23/05/2024	1.953.330	-3,31%	41,87	39,786	42,58	40,58
22/05/2024	1.653.216	-2,10%	43,02	41,68	42,58	41,97
21/05/2024	1.246.667	-0,35%	43,02	41,91	43,04	42,87
20/05/2024	1.013.183	-0,94%	43,73	42,71	43,545	43,02
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