Darling International Inc (DAR)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
627.360 |
0,00%
|
37,50
|
37,46
|
38,60
|
37,98
|
17/07/2024 |
627.360 |
1,15%
|
37,50
|
37,46
|
38,60
|
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
|