BiG | O banco que entende os seus valores.

Darling International Inc (DAR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	1.043.002	2,05%	47,23	47,23	48,99	48,99
05/02/2026	1.020.739	-1,52%	47,96	46,72	47,97	47,23
04/02/2026	1.211.461	0,21%	48,40	47,10	48,93	47,96
03/02/2026	1.152.844	1,08%	47,22	46,51	48,095	47,86
02/02/2026	1.971.540	3,70%	46,00	45,15	47,815	47,35
30/01/2026	1.242.558	-0,52%	45,89	44,49	45,89	45,66
29/01/2026	1.823.692	4,27%	44,9089	44,9089	47,255	45,90
28/01/2026	1.220.201	0,05%	43,82	42,95	44,46	44,02
27/01/2026	1.656.555	3,77%	42,39	42,25	44,06	44,00
26/01/2026	1.004.205	-0,75%	42,919	41,935	42,919	42,40
23/01/2026	1.023.606	0,99%	41,85	41,85	42,9631	42,74
22/01/2026	1.764.746	1,68%	42,00	41,21	42,98	42,32
21/01/2026	1.382.422	2,97%	40,45	40,37	41,63	41,62
20/01/2026	1.188.894	2,15%	40,246	38,85	40,665	40,42
16/01/2026	1.242.266	-2,13%	41,63	39,355	41,63	39,57
15/01/2026	2.162.197	1,89%	39,79	38,45	41,19	40,43
14/01/2026	1.570.701	-0,90%	39,73	39,00	40,98	39,68
13/01/2026	982.952	1,62%	39,255	39,255	40,20	40,04
12/01/2026	1.139.480	0,82%	39,26	39,05	39,76	39,40
09/01/2026	952.139	2,01%	38,50	38,13	39,11	39,08
08/01/2026	1.296.660	4,10%	37,08	36,62	38,52	38,31
07/01/2026	718.315	-2,05%	37,49	36,56	37,49	36,80
06/01/2026	949.530	0,03%	37,78	37,11	38,40	37,57
05/01/2026	1.275.611	-0,21%	38,5922	36,99	38,5922	37,56
02/01/2026	1.401.264	4,56%	36,09	35,915	38,185	37,64
31/12/2025	711.294	-1,45%	36,28	35,89	36,80	36,00
30/12/2025	666.551	2,30%	35,72	35,72	36,64	36,00
29/12/2025	525.786	-0,72%	36,13	35,365	36,13	35,71
26/12/2025	620.442	1,47%	35,70	35,42	36,02	35,97
24/12/2025	418.004	1,78%	35,0029	34,71	35,70	35,45
23/12/2025	2.174.000	0,32%	34,81	34,23	34,92	34,83
22/12/2025	618.154	1,02%	34,205	34,0101	34,76	34,72
19/12/2025	564.656	-0,75%	34,64	34,1301	34,7371	34,37
18/12/2025	1.255.582	0,09%	34,9405	34,43	35,03	34,63
17/12/2025	1.042.002	-1,23%	35,17	34,41	35,56	34,60
16/12/2025	827.051	-3,21%	36,19	34,795	36,44	35,03
15/12/2025	582.198	-1,15%	36,74	35,77	36,9299	36,19
12/12/2025	1.629.447	-0,49%	36,92	35,84	37,44	36,61
11/12/2025	1.469.016	5,26%	34,996	34,6024	37,065	36,79
10/12/2025	1.646.853	-1,30%	35,38	34,49	35,565	34,97
09/12/2025	836.252	-2,10%	36,00	35,33	36,595	35,43
08/12/2025	627.486	-0,88%	36,64	35,84	36,64	36,19
05/12/2025	646.952	-0,11%	36,62	36,32	36,9299	36,51
04/12/2025	780.562	-0,16%	36,61	36,11	36,82	36,55
03/12/2025	1.001.843	-1,08%	36,92	36,58	37,77	36,61
02/12/2025	976.762	0,65%	37,72	36,76	38,36	37,01
01/12/2025	955.468	0,44%	37,05	36,12	37,05	36,77
28/11/2025	460.677	-0,16%	36,9467	36,52	37,06	36,61
26/11/2025	902.770	3,89%	35,42	34,98	36,85	36,60
25/11/2025	853.463	4,51%	33,74	33,65	35,26	35,23
24/11/2025	921.840	0,99%	33,25	32,98	34,51	33,71
21/11/2025	1.107.227	3,81%	32,01	31,86	33,85	33,38
20/11/2025	1.750.067	-5,75%	34,66	31,99	34,66	32,13
19/11/2025	2.562.716	-2,71%	35,15	32,32	35,20	34,09
18/11/2025	1.021.786	1,73%	34,50	34,003	35,255	35,05
17/11/2025	1.007.912	-1,05%	38,10	34,183	38,10	34,43
14/11/2025	1.280.107	0,35%	34,63	34,13	34,99	34,75
13/11/2025	1.089.200	0,29%	34,355	34,155	35,08	34,63
12/11/2025	1.030.978	0,67%	36,08	33,85	36,08	34,54
11/11/2025	1.338.008	4,92%	32,94	32,79	34,67	34,31
10/11/2025	986.168	0,52%	32,50	32,39	33,23	32,70
07/11/2025	1.022.075	1,71%	31,63	31,565	32,705	32,53
06/11/2025	774.463	-1,02%	32,69	31,635	32,955	31,92
05/11/2025	772.831	-0,89%	31,5462	31,5462	33,09	32,22
04/11/2025	900.883	-0,69%	32,67	31,82	33,10	32,56
03/11/2025	1.189.000	2,31%	32,05	32,00	33,39	32,79
31/10/2025	934.547	-0,25%	32,00	31,48	32,1763	32,05
30/10/2025	857.490	-4,02%	33,14	31,88	33,54	32,13
29/10/2025	829.102	-1,01%	34,14	33,14	34,29	33,47
28/10/2025	1.374.211	-1,89%	34,06	33,21	34,3325	33,81
27/10/2025	1.137.444	-0,26%	34,70	34,08	35,1891	34,46
24/10/2025	1.472.984	-0,35%	34,65	34,25	35,215	34,55
23/10/2025	2.639.998	11,41%	32,28	31,50	34,78	34,67
22/10/2025	1.245.697	1,83%	31,14	30,58	31,37	31,12
21/10/2025	2.005.430	-3,90%	32,43	30,39	32,43	30,56
20/10/2025	1.257.651	0,38%	32,49	31,59	32,49	31,80
17/10/2025	1.080.042	-0,03%	31,70	31,125	31,92	31,68
16/10/2025	1.851.424	0,16%	31,93	31,41	32,785	31,69
15/10/2025	2.197.121	0,29%	31,89	30,925	32,65	31,64
14/10/2025	2.798.958	5,68%	29,2208	29,15	32,93	31,55
13/10/2025	785.212	-0,63%	30,70	29,8442	30,80	29,91
10/10/2025	910.907	-3,83%	31,92	30,10	31,92	30,10
09/10/2025	775.843	-0,60%	31,66	31,165	32,4899	31,35
08/10/2025	1.174.125	1,97%	31,61	31,10	31,72	31,54
07/10/2025	586.783	-0,77%	31,59	30,69	31,59	30,93
06/10/2025	610.614	-1,83%	31,92	31,13	32,20	31,17
03/10/2025	551.894	0,89%	31,06	31,06	31,87	31,75
02/10/2025	641.842	0,38%	31,28	30,97	31,58	31,47
01/10/2025	976.554	1,56%	30,70	30,70	31,41	31,35
30/09/2025	1.693.051	0,69%	30,65	29,835	33,12	30,87
29/09/2025	1.712.964	-4,53%	31,87	30,33	31,87	30,65
26/09/2025	871.583	2,21%	31,43	31,04	32,17	32,11
25/09/2025	1.072.539	1,17%	30,8952	30,8952	32,105	31,43
24/09/2025	993.233	-1,35%	31,665	31,08	32,205	31,08
23/09/2025	1.804.298	0,99%	32,0982	31,25	32,0982	31,53
22/09/2025	1.236.798	-2,19%	32,00	31,07	32,00	31,22
19/09/2025	1.210.954	-1,53%	32,48	31,93	32,94	31,93
18/09/2025	1.076.385	-1,96%	33,635	32,22	33,69	32,45
17/09/2025	1.504.488	-2,23%	34,09	32,98	34,11	33,12
16/09/2025	3.314.841	7,92%	31,55	31,19	34,59	33,87