Darling International Inc (DAR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1.241.556 |
0,65%
|
61,4076
|
60,76
|
62,735
|
61,76
|
| 23/09/2026 |
1.955.185 |
-0,44%
|
62,38
|
60,06
|
63,99
|
61,36
|
| 22/09/2026 |
1.693.473 |
-2,58%
|
63,49
|
61,245
|
64,72
|
61,63
|
| 21/09/2026 |
824.276 |
-3,32%
|
65,40
|
62,76
|
65,658
|
63,26
|
| 18/09/2026 |
1.040.755 |
-1,65%
|
66,49
|
64,72
|
66,76
|
65,36
|
| 17/09/2026 |
946.528 |
1,46%
|
65,17
|
64,51
|
67,07
|
66,49
|
| 16/09/2026 |
917.965 |
-1,46%
|
67,0985
|
65,17
|
67,0985
|
65,56
|
| 15/09/2026 |
1.503.476 |
2,50%
|
64,92
|
64,92
|
67,37
|
66,54
|
| 14/09/2026 |
1.090.904 |
-0,28%
|
64,50
|
64,50
|
67,12
|
64,92
|
| 11/09/2026 |
766.207 |
-1,90%
|
66,0775
|
64,82
|
67,00
|
65,11
|
| 10/09/2026 |
728.628 |
-1,69%
|
67,41
|
66,22
|
68,385
|
66,37
|
| 09/09/2026 |
760.764 |
0,60%
|
65,7755
|
65,7755
|
68,65
|
67,51
|
| 08/09/2026 |
831.663 |
3,02%
|
66,0898
|
65,52
|
67,44
|
67,11
|
| 04/09/2026 |
571.157 |
-0,81%
|
65,87
|
63,6901
|
65,87
|
65,19
|
| 03/09/2026 |
862.107 |
-2,94%
|
67,60
|
64,81
|
67,60
|
65,75
|
| 02/09/2026 |
964.686 |
-0,04%
|
67,90
|
66,15
|
68,59
|
67,62
|
| 01/09/2026 |
1.238.968 |
1,89%
|
66,14
|
65,355
|
67,8675
|
67,70
|
| 31/08/2026 |
2.093.498 |
3,22%
|
65,3756
|
61,35
|
66,76
|
66,27
|
| 28/08/2026 |
1.483.512 |
4,77%
|
61,38
|
61,38
|
64,49
|
64,32
|
| 27/08/2026 |
1.356.814 |
-1,78%
|
62,00
|
60,44
|
62,54
|
61,39
|
| 26/08/2026 |
942.201 |
-0,14%
|
63,128
|
60,63
|
63,30
|
62,50
|
| 25/08/2026 |
1.792.029 |
0,05%
|
62,60
|
58,96
|
63,19
|
62,58
|
| 24/08/2026 |
1.909.419 |
-5,22%
|
65,53
|
62,07
|
65,53
|
62,32
|
| 21/08/2026 |
3.884.589 |
-3,10%
|
67,79
|
60,8475
|
68,44
|
65,74
|
| 20/08/2026 |
1.060.205 |
1,28%
|
67,00
|
67,00
|
69,9758
|
67,84
|
| 19/08/2026 |
972.830 |
-1,96%
|
68,31
|
66,58
|
69,1127
|
66,94
|
| 18/08/2026 |
898.346 |
0,99%
|
67,72
|
67,2928
|
68,59
|
68,34
|
| 17/08/2026 |
828.177 |
0,94%
|
67,48
|
66,50
|
67,95
|
67,665
|
| 14/08/2026 |
1.071.918 |
1,98%
|
66,34
|
65,86
|
67,67
|
67,04
|
| 13/08/2026 |
892.030 |
3,64%
|
64,00
|
63,05
|
65,78
|
65,74
|
| 12/08/2026 |
615.902 |
1,58%
|
62,36
|
62,005
|
63,71
|
63,43
|
| 11/08/2026 |
811.255 |
-0,84%
|
62,57
|
61,90
|
63,60
|
62,36
|
| 10/08/2026 |
990.172 |
5,74%
|
60,8207
|
60,425
|
63,329
|
62,83
|
| 07/08/2026 |
684.766 |
-1,90%
|
60,51
|
58,77
|
60,88
|
59,41
|
| 06/08/2026 |
957.156 |
4,41%
|
58,32
|
58,32
|
60,80
|
60,51
|
| 05/08/2026 |
1.022.341 |
-3,88%
|
63,1311
|
57,79
|
63,1311
|
57,80
|
| 04/08/2026 |
1.012.325 |
0,61%
|
60,33
|
59,565
|
60,70
|
60,15
|
| 03/08/2026 |
1.267.110 |
-1,45%
|
60,67
|
59,10
|
60,6886
|
59,76
|
| 31/07/2026 |
734.894 |
-0,59%
|
60,75
|
60,39
|
61,34
|
60,64
|
| 30/07/2026 |
1.842.809 |
3,92%
|
60,50
|
58,04
|
61,80
|
61,00
|
| 29/07/2026 |
1.704.210 |
0,33%
|
58,0627
|
57,95
|
60,17
|
58,62
|
| 28/07/2026 |
1.102.888 |
-3,21%
|
60,90
|
58,255
|
60,90
|
58,42
|
| 27/07/2026 |
1.073.900 |
-3,18%
|
62,4465
|
59,70
|
62,4465
|
60,53
|
| 24/07/2026 |
839.348 |
-1,44%
|
63,00
|
61,96
|
63,48
|
62,50
|
| 23/07/2026 |
716.294 |
-2,09%
|
65,06
|
63,245
|
65,6539
|
63,40
|
| 22/07/2026 |
847.926 |
1,36%
|
64,8564
|
63,92
|
65,03
|
64,78
|
| 21/07/2026 |
779.420 |
0,61%
|
63,56
|
63,12
|
64,96
|
63,91
|
| 20/07/2026 |
649.472 |
0,63%
|
63,10
|
62,955
|
64,04
|
63,50
|
| 17/07/2026 |
1.200.943 |
3,09%
|
61,18
|
61,18
|
63,49
|
63,10
|
| 16/07/2026 |
883.498 |
0,89%
|
62,00
|
60,41
|
62,08
|
61,18
|
| 15/07/2026 |
1.043.753 |
-1,96%
|
63,00
|
60,19
|
63,00
|
60,62
|
| 14/07/2026 |
793.001 |
-0,33%
|
62,05
|
61,185
|
62,65
|
61,83
|
| 13/07/2026 |
933.899 |
1,84%
|
62,945
|
61,39
|
62,945
|
62,03
|
| 10/07/2026 |
1.044.222 |
1,06%
|
60,19
|
59,22
|
61,60
|
60,83
|
| 09/07/2026 |
1.136.456 |
-1,30%
|
61,05
|
59,83
|
61,51
|
60,19
|
| 08/07/2026 |
1.233.136 |
4,77%
|
59,40
|
59,1771
|
61,08
|
61,02
|
| 07/07/2026 |
1.267.208 |
0,48%
|
57,89
|
57,365
|
59,20
|
58,23
|
| 06/07/2026 |
865.432 |
2,48%
|
56,55
|
56,28
|
57,95
|
57,89
|
| 02/07/2026 |
1.301.791 |
0,04%
|
56,92
|
55,435
|
57,27
|
56,53
|
| 01/07/2026 |
1.435.022 |
3,49%
|
54,91
|
54,305
|
57,43
|
56,58
|
| 30/06/2026 |
2.126.499 |
2,77%
|
54,00
|
53,21
|
55,51
|
54,62
|
| 29/06/2026 |
1.386.550 |
1,25%
|
54,17
|
52,55
|
54,17
|
53,15
|
| 26/06/2026 |
1.154.165 |
-1,11%
|
53,50
|
51,935
|
53,50
|
52,50
|
| 25/06/2026 |
1.052.829 |
0,77%
|
53,45
|
51,88
|
53,45
|
53,08
|
| 24/06/2026 |
1.303.113 |
-0,14%
|
53,00
|
50,885
|
53,18
|
52,65
|
| 23/06/2026 |
1.032.868 |
-0,90%
|
53,0374
|
52,28
|
53,476
|
52,78
|
| 18/06/2026 |
1.630.901 |
-0,35%
|
53,79
|
52,165
|
54,00
|
53,22
|
| 17/06/2026 |
1.282.609 |
-2,68%
|
55,00
|
53,55
|
55,325
|
53,79
|
| 16/06/2026 |
861.926 |
-1,64%
|
56,00
|
54,78
|
56,665
|
55,18
|
| 15/06/2026 |
1.022.989 |
-1,56%
|
57,76
|
55,11
|
57,76
|
56,12
|
| 12/06/2026 |
825.573 |
-0,02%
|
57,20
|
56,52
|
57,5194
|
56,99
|
| 11/06/2026 |
701.197 |
-2,75%
|
59,61
|
56,91
|
59,61
|
57,00
|
| 10/06/2026 |
713.831 |
0,45%
|
59,23
|
58,34
|
59,61
|
58,61
|
| 09/06/2026 |
1.089.406 |
0,12%
|
58,50
|
57,10
|
59,05
|
58,36
|
| 08/06/2026 |
648.344 |
-1,97%
|
60,39
|
58,24
|
60,74
|
58,36
|
| 05/06/2026 |
623.800 |
-2,21%
|
60,10
|
58,89
|
60,7149
|
59,45
|
| 04/06/2026 |
725.148 |
-1,32%
|
62,06
|
60,21
|
62,06
|
60,72
|
| 03/06/2026 |
729.408 |
2,07%
|
60,90
|
60,52
|
63,00
|
61,55
|
| 02/06/2026 |
751.872 |
-0,24%
|
60,38
|
60,15
|
61,35
|
60,34
|
| 01/06/2026 |
1.122.205 |
2,27%
|
59,60
|
59,425
|
61,09
|
60,44
|
| 29/05/2026 |
909.728 |
-1,00%
|
60,07
|
58,77
|
60,07
|
59,10
|
| 28/05/2026 |
909.432 |
1,50%
|
58,76
|
58,72
|
59,82
|
59,62
|
| 27/05/2026 |
909.901 |
-1,03%
|
58,2944
|
57,76
|
59,11
|
58,74
|
| 26/05/2026 |
1.090.700 |
1,28%
|
58,71
|
58,305
|
59,98
|
59,35
|
| 22/05/2026 |
1.099.889 |
1,28%
|
58,25
|
57,65
|
58,98
|
58,60
|
| 21/05/2026 |
1.394.229 |
-1,90%
|
59,30
|
57,81
|
60,1099
|
57,86
|
| 20/05/2026 |
1.004.755 |
-1,60%
|
59,68
|
58,96
|
60,68
|
58,98
|
| 19/05/2026 |
1.254.278 |
-3,44%
|
62,16
|
59,35
|
62,16
|
59,95
|
| 18/05/2026 |
1.017.041 |
-0,39%
|
62,37
|
60,74
|
63,86
|
62,13
|
| 15/05/2026 |
638.869 |
-0,27%
|
62,00
|
61,47
|
63,00
|
62,37
|
| 14/05/2026 |
1.135.622 |
0,84%
|
62,26
|
61,635
|
63,445
|
62,78
|
| 13/05/2026 |
871.273 |
-1,89%
|
63,50
|
62,20
|
64,99
|
62,26
|
| 12/05/2026 |
1.223.339 |
-0,55%
|
64,00
|
63,30
|
64,99
|
63,46
|
| 11/05/2026 |
1.737.523 |
1,11%
|
63,77
|
61,35
|
64,115
|
63,82
|
| 08/05/2026 |
840.971 |
1,45%
|
62,27
|
61,79
|
63,44
|
63,12
|
| 07/05/2026 |
1.139.324 |
-1,37%
|
61,50
|
61,09
|
62,76
|
62,27
|
| 06/05/2026 |
1.007.085 |
-2,61%
|
62,20
|
61,94
|
63,415
|
63,11
|
| 05/05/2026 |
1.293.264 |
0,72%
|
64,75
|
64,38
|
66,02
|
64,84
|
| 04/05/2026 |
1.246.850 |
0,90%
|
64,30
|
62,69
|
64,79
|
64,38
|
| 01/05/2026 |
1.768.899 |
-0,72%
|
64,3928
|
62,72
|
64,85
|
63,77
|
