Darling International Inc (DAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	385.073	-0,06%	50,27	50,05	50,81	50,22
27/12/2023	444.215	-0,44%	50,27	50,05	50,65	50,25
26/12/2023	267.812	1,94%	49,89	49,565	50,66	50,47
22/12/2023	542.122	-0,70%	49,81	49,37	50,2352	49,51
21/12/2023	555.146	2,24%	49,325	49,025	49,975	49,86
20/12/2023	1.623.945	-3,50%	48,81	48,645	50,27	48,77
19/12/2023	1.132.399	4,59%	48,81	48,77	50,69	50,54
18/12/2023	1.113.244	-1,17%	49,01	47,94	49,014	48,32
15/12/2023	744.321	-2,20%	46,88	48,58	50,095	48,89
14/12/2023	1.740.354	1,11%	46,88	49,565	51,36	49,99
13/12/2023	1.046.081	4,92%	46,88	46,1646	49,47	49,44
12/12/2023	1.003.755	-0,47%	47,43	46,068	47,58	47,12
11/12/2023	1.112.607	-0,53%	47,43	47,03	48,02	47,34
08/12/2023	1.308.961	2,41%	46,51	46,485	48,375	47,59
07/12/2023	1.875.101	2,67%	45,52	45,30	47,81	46,47
06/12/2023	966.503	0,98%	44,795	43,93	45,76	45,26
05/12/2023	1.048.478	-1,41%	45,24	44,595	45,65	44,82
04/12/2023	928.157	0,42%	45,10	44,75	45,94	45,46
01/12/2023	1.020.406	1,66%	41,95	43,51	45,30	44,60
30/11/2023	1.608.553	5,36%	41,95	41,99	43,945	43,87
29/11/2023	1.042.385	0,22%	41,83	41,05	41,94	41,64
28/11/2023	891.248	-0,55%	41,59	41,05	42,42	41,55
27/11/2023	793.317	-3,51%	43,00	41,77	42,97	41,78
24/11/2023	735.790	0,16%	42,96	42,33	43,37	43,30
23/11/2023	726.677	0,14%	43,10	42,55	43,46	43,16
22/11/2023	689.061	0,30%	43,10	42,55	43,46	43,23
21/11/2023	853.740	-0,97%	43,98	42,97	44,36	43,10
20/11/2023	1.489.770	-0,09%	43,38	43,055	43,81	43,52
17/11/2023	1.370.196	4,79%	42,72	42,73	44,175	43,56
16/11/2023	1.296.667	-5,52%	43,75	41,20	43,655	41,57
15/11/2023	1.567.220	3,00%	43,75	43,47	45,50	44,00
14/11/2023	1.329.244	4,66%	42,00	41,60	43,195	42,72
13/11/2023	1.425.633	-2,86%	41,63	40,67	41,88	40,82
10/11/2023	1.306.077	1,33%	43,245	41,43	42,77	43,29
09/11/2023	873.412	-0,65%	43,42	42,13	43,775	42,72
08/11/2023	1.749.478	-1,62%	43,42	42,71	46,2095	43,00
07/11/2023	924.836	-0,84%	44,97	42,75	45,035	43,71
06/11/2023	1.007.242	-2,52%	44,97	43,54	45,035	44,08
03/11/2023	931.341	3,08%	44,30	44,29	45,56	45,22
02/11/2023	1.548.110	0,39%	44,28	42,81	44,485	43,87
01/11/2023	1.493.539	-1,33%	44,28	42,77	44,575	43,70
31/10/2023	1.320.338	0,61%	43,26	44,24	45,145	44,29
30/10/2023	1.396.915	2,88%	43,26	42,80	44,63	44,02
27/10/2023	1.530.009	3,88%	41,37	40,98	42,88	42,85
26/10/2023	1.559.796	1,63%	40,51	40,025	42,17	41,25
25/10/2023	1.328.139	1,15%	39,89	38,965	40,60	40,59
24/10/2023	1.418.080	-1,93%	40,65	40,07	41,29	40,13
23/10/2023	1.151.580	-1,87%	41,595	40,80	41,68	40,92
20/10/2023	1.543.883	-3,50%	45,48	41,71	43,23	41,70
19/10/2023	1.551.233	-5,41%	47,20	43,15	45,65	43,21
18/10/2023	1.051.595	-3,87%	47,20	45,67	47,92	45,68
17/10/2023	1.166.522	3,10%	45,28	45,675	47,95	47,52
16/10/2023	968.119	3,13%	46,64	45,07	46,24	46,09
13/10/2023	1.261.296	-0,95%	46,64	43,985	45,45	44,69
12/10/2023	1.428.231	-2,88%	46,64	44,17	46,70	45,12
11/10/2023	907.765	-1,32%	47,56	45,71	47,78	46,46
10/10/2023	1.163.746	-0,42%	46,62	46,68	47,555	47,08