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 > >>
15/09/2025	898.025	-0,14%	31,5217	31,34	32,025	31,39
12/09/2025	808.300	-1,33%	31,92	31,42	32,06	31,44
11/09/2025	753.707	1,97%	31,67	31,19	32,00	31,92
10/09/2025	1.734.620	-0,93%	31,50	30,1275	31,775	31,30
09/09/2025	1.129.888	1,43%	31,20	31,02	32,08	31,64
08/09/2025	1.300.109	-2,62%	31,80	30,96	32,185	31,20
05/09/2025	986.537	1,49%	31,90	31,31	32,48	32,04
04/09/2025	1.202.331	-1,03%	31,90	30,95	31,9588	31,57
03/09/2025	1.155.219	-3,19%	32,80	31,71	33,06	31,90
02/09/2025	1.265.497	-2,97%	33,78	32,91	33,90	32,95
29/08/2025	819.130	-1,08%	34,55	33,89	34,5664	33,96
28/08/2025	834.980	-0,32%	34,99	33,85	34,99	34,33
27/08/2025	928.800	0,09%	33,92	33,92	35,025	34,44
26/08/2025	1.615.495	-4,23%	36,36	34,355	36,36	34,41
25/08/2025	1.562.899	3,25%	34,90	34,65	36,14	35,94
22/08/2025	3.004.289	9,48%	32,29	31,6805	34,92	34,82
21/08/2025	1.342.818	3,31%	30,51	30,44	32,37	31,82
20/08/2025	2.480.835	-0,71%	31,43	30,37	31,43	30,80
19/08/2025	580.650	-0,05%	31,02	30,93	31,48	31,00
18/08/2025	616.239	-0,48%	31,26	30,605	32,50	31,03
15/08/2025	467.200	0,78%	30,94	30,8411	31,32	31,18
14/08/2025	892.877	-3,46%	32,05	30,6895	32,05	30,94
13/08/2025	850.733	3,09%	31,19	30,78	32,09	32,05
12/08/2025	845.409	4,54%	30,29	29,80	31,34	31,09
11/08/2025	861.117	-2,91%	30,755	29,72	31,05	29,74
08/08/2025	891.630	-0,20%	31,08	30,56	31,47	30,63
07/08/2025	1.289.242	2,81%	30,265	29,66	30,79	30,69
06/08/2025	1.986.058	-5,87%	31,00	29,85	32,22	29,85
05/08/2025	928.210	0,38%	31,58	31,485	32,00	31,71
04/08/2025	816.053	0,37%	32,00	31,25	32,00	31,59
01/08/2025	1.299.687	-2,75%	32,11	31,21	32,11	31,49
31/07/2025	829.250	-1,77%	33,06	32,27	33,10	32,38
30/07/2025	924.567	-0,53%	33,39	32,73	33,58	32,97
29/07/2025	874.223	-3,41%	34,08	33,11	34,85	33,19
28/07/2025	872.386	0,15%	34,31	33,94	34,85	34,36
25/07/2025	1.846.562	-2,50%	35,62	32,63	36,98	34,31
24/07/2025	3.152.716	-4,53%	36,305	32,72	36,98	35,19
23/07/2025	1.284.928	1,94%	36,00	35,53	36,905	36,86
22/07/2025	930.101	0,64%	35,99	35,65	36,60	36,16
21/07/2025	973.081	0,22%	36,01	35,735	36,60	35,93
18/07/2025	1.052.881	0,62%	35,485	35,28	36,08	35,85
17/07/2025	739.609	0,03%	36,15	35,08	36,47	35,63
16/07/2025	1.009.883	-1,08%	37,03	35,08	37,06	35,62
15/07/2025	985.637	-2,04%	37,63	35,86	37,685	36,01
14/07/2025	1.142.546	-2,08%	37,39	36,67	37,68	36,76
11/07/2025	1.165.217	-1,93%	37,16	37,12	38,32	37,54
10/07/2025	1.298.741	3,18%	37,74	36,89	38,50	38,28
09/07/2025	1.075.477	-1,64%	37,95	36,915	38,47	37,10
08/07/2025	1.159.690	-0,34%	39,12	37,59	39,15	37,72
07/07/2025	1.053.591	-4,06%	39,09	37,81	39,15	37,85
04/07/2025	845.132	0,54%	39,31	38,91	39,50	39,45
03/07/2025	845.045	0,54%	38,295	38,07	39,50	39,43
02/07/2025	1.515.205	2,97%	38,13	37,35	39,48	39,24
01/07/2025	1.617.275	0,45%	37,99	37,35	38,87	38,11
30/06/2025	1.415.249	-0,47%	37,40	37,40	38,79	37,94
27/06/2025	2.668.202	-0,46%	37,91	36,85	38,44	38,12
26/06/2025	2.361.379	2,65%	38,42	36,99	38,515	38,31
25/06/2025	2.688.052	-3,37%	38,36	36,99	39,02	37,32
24/06/2025	1.461.037	0,23%	38,47	37,83	39,475	38,62
23/06/2025	1.301.105	-0,23%	38,04	38,04	39,475	38,53
20/06/2025	1.068.999	0,17%	38,50	38,38	39,32	38,62
19/06/2025	1.083.505	-0,23%	38,53	38,325	39,17	38,55
18/06/2025	948.403	-0,23%	38,36	37,89	39,17	38,54
17/06/2025	1.903.038	0,16%	37,65	37,185	39,53	38,64
16/06/2025	2.878.916	7,14%	36,55	36,55	39,53	38,58
13/06/2025	4.520.636	9,15%	31,39	31,31	37,27	36,01
12/06/2025	2.483.830	4,80%	32,685	31,25	33,10	32,99
11/06/2025	957.580	-3,17%	31,60	31,27	33,22	31,48
10/06/2025	1.012.476	3,70%	30,845	30,615	33,22	32,51
09/06/2025	913.194	1,95%	31,79	30,53	32,09	31,35
06/06/2025	927.098	1,09%	30,655	30,17	31,19	30,75
05/06/2025	505.548	-0,59%	30,73	30,17	31,125	30,42
04/06/2025	759.355	-0,42%	30,60	29,51	31,27	30,60
03/06/2025	666.762	-0,20%	31,15	29,85	31,495	30,73
02/06/2025	618.115	-1,19%	31,16	30,36	31,495	30,79
30/05/2025	824.716	0,23%	31,75	30,48	31,8799	31,16
29/05/2025	1.161.203	-1,08%	32,34	30,655	32,47	31,13
28/05/2025	653.629	-2,72%	31,91	31,44	32,47	31,47
27/05/2025	569.719	2,57%	32,64	31,71	32,64	32,35
23/05/2025	713.059	-0,54%	31,34	30,79	32,13	31,54
22/05/2025	1.068.371	0,67%	33,17	30,925	33,375	31,71
21/05/2025	1.180.030	-6,86%	34,21	31,425	34,255	31,50
20/05/2025	782.967	-0,91%	34,26	33,265	35,0399	33,82
19/05/2025	1.539.055	-3,18%	33,79	33,265	35,0399	34,13
16/05/2025	1.242.921	-0,23%	35,57	33,51	36,44	35,25
15/05/2025	2.137.235	-4,20%	36,66	33,59	37,22	35,33
14/05/2025	2.088.474	0,60%	35,735	35,71	37,22	36,88
13/05/2025	1.021.553	3,24%	34,11	34,11	37,12	36,66
12/05/2025	1.700.563	4,35%	36,66	35,095	36,66	35,51
09/05/2025	799.264	0,53%	33,08	33,06	34,40	34,03
08/05/2025	677.844	2,67%	33,27	32,58	34,13	33,85
07/05/2025	947.624	0,24%	32,20	31,69	33,55	32,97
06/05/2025	1.074.005	1,33%	32,245	31,74	33,02	32,89
05/05/2025	617.523	-0,31%	32,98	32,00	32,98	32,46
02/05/2025	859.270	-0,52%	32,095	32,04	33,2525	32,56
01/05/2025	910.568	1,68%	31,75	30,875	32,925	32,73
30/04/2025	1.008.618	-0,08%	31,775	30,875	32,55	32,19
29/04/2025	977.438	1,07%	32,05	31,00	32,56	32,20
28/04/2025	1.153.925	-0,06%	31,88	31,52	32,56	31,86
25/04/2025	1.708.042	4,70%	28,97	28,32	32,08	31,88