Darling International Inc (DAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	784.477	0,85%	46,62	46,39	47,39	47,28
06/10/2023	781.803	-1,24%	47,45	45,87	48,115	46,88
05/10/2023	1.128.534	-2,10%	47,805	46,62	48,36	47,47
04/10/2023	1.082.850	-0,49%	49,00	48,24	49,22	48,49
03/10/2023	797.017	-4,00%	50,455	48,56	50,76	48,73
02/10/2023	791.673	-2,76%	52,29	50,26	52,73	50,76
29/09/2023	451.329	-0,06%	52,79	51,94	52,81	52,20
28/09/2023	588.756	0,79%	51,61	51,46	52,549	52,23
27/09/2023	850.304	-0,90%	52,805	51,64	53,06	51,82
26/09/2023	607.160	-2,73%	54,31	52,08	53,2565	52,29
25/09/2023	593.703	-0,89%	54,31	53,325	55,20	53,76
22/09/2023	545.081	-2,29%	55,15	54,02	55,65	54,24
21/09/2023	662.716	0,14%	55,15	54,78	56,34	55,51
20/09/2023	447.263	-1,14%	57,14	55,37	56,96	55,43
19/09/2023	537.820	-1,30%	57,83	56,05	57,99	56,07
18/09/2023	831.895	-0,73%	57,83	56,76	58,27	56,81
15/09/2023	723.489	-3,72%	58,96	57,075	59,36	57,23
14/09/2023	1.187.827	0,47%	59,36	58,63	60,05	59,44
13/09/2023	801.743	-3,71%	60,94	59,09	61,25	59,16
12/09/2023	752.600	-2,21%	62,34	61,27	62,6826	61,44
11/09/2023	2.168.944	7,31%	61,61	61,4806	63,67	62,83
08/09/2023	437.543	0,50%	58,62	57,96	59,14	58,55
07/09/2023	628.382	0,67%	57,62	57,37	58,49	58,26
06/09/2023	905.153	-3,97%	61,20	56,83	59,705	57,87
05/09/2023	476.824	-2,67%	61,20	60,02	61,58	60,26
04/09/2023	414.944	0,24%	62,05	61,50	62,71	61,91
01/09/2023	414.944	0,24%	62,05	61,50	62,71	61,91
31/08/2023	309.464	-1,67%	62,61	61,52	63,23	61,76
30/08/2023	546.554	0,02%	62,84	62,17	63,405	62,81
29/08/2023	460.697	2,88%	61,10	60,82	62,82	62,80
28/08/2023	433.463	1,19%	60,715	60,455	61,4636	61,04
25/08/2023	667.509	0,12%	60,41	59,71	60,81	60,32
24/08/2023	461.073	-2,00%	61,18	59,95	61,64	60,25
23/08/2023	513.641	0,18%	63,39	60,215	61,875	61,48
22/08/2023	508.762	-2,71%	63,39	61,37	63,655	61,37
21/08/2023	373.483	-1,18%	64,15	62,66	64,17	63,08
18/08/2023	394.336	1,59%	62,30	62,3549	64,139	63,83
17/08/2023	460.130	0,35%	62,99	62,38	63,68	62,83
16/08/2023	585.425	-1,91%	63,81	62,45	64,02	62,61
15/08/2023	433.946	-3,08%	65,38	63,69	65,50	63,83
14/08/2023	922.153	2,11%	64,09	63,79	65,93	65,86
11/08/2023	831.306	1,34%	63,48	63,01	64,61	64,50
10/08/2023	879.247	-3,40%	65,685	63,305	65,88	63,65
09/08/2023	999.993	-3,64%	70,17	65,74	69,35	65,89
08/08/2023	701.907	0,00%	66,91	66,10	68,45	68,38
07/08/2023	529.065	0,32%	68,415	67,41	68,89	68,38
04/08/2023	614.820	-0,64%	68,89	67,975	69,45	68,16
03/08/2023	324.151	-0,59%	68,69	68,16	69,55	68,60
02/08/2023	481.525	0,47%	68,75	67,91	69,295	69,01
01/08/2023	397.282	-0,81%	68,75	68,36	69,445	68,69
31/07/2023	556.726	-0,73%	69,805	69,09	70,0175	69,25
28/07/2023	357.605	1,38%	69,485	68,07	69,86	69,76
27/07/2023	1.122.412	-1,42%	70,28	68,80	71,59	68,81
26/07/2023	538.075	2,05%	68,57	68,3626	70,16	69,80
25/07/2023	284.926	1,35%	67,51	67,28	68,98	68,40
24/07/2023	511.415	-0,34%	67,90	67,31	68,76	67,49
21/07/2023	387.802	0,04%	68,005	67,10	68,38	67,72
20/07/2023	313.107	1,42%	67,81	67,065	68,15	67,69
19/07/2023	429.129	0,47%	66,90	66,024	67,39	66,74
18/07/2023	673.528	1,11%	65,84	65,94	68,23	66,43
17/07/2023	619.499	3,06%	64,16	63,86	65,93	65,70
14/07/2023	715.500	-0,87%	64,64	63,57	65,33	63,75
13/07/2023	603.870	-0,31%	64,64	63,87	65,295	64,31
12/07/2023	573.456	1,30%	64,87	63,97	65,15	64,51
11/07/2023	671.134	1,60%	63,56	63,47	64,62	63,68
10/07/2023	950.372	-0,29%	62,80	62,22	63,86	62,68
07/07/2023	851.730	0,06%	62,80	62,43	64,04	62,86
06/07/2023	412.550	-0,88%	62,95	61,45	63,0796	62,82
05/07/2023	559.714	-1,20%	62,95	62,44	64,27	63,38
04/07/2023	329.542	0,60%	64,03	63,54	64,99	64,17
03/07/2023	329.539	0,60%	64,03	63,54	64,99	64,17
30/06/2023	685.307	2,89%	62,32	61,62	63,965	63,79
29/06/2023	722.214	2,24%	61,39	61,105	62,57	62,00
28/06/2023	558.220	-0,12%	60,39	59,74	61,05	60,64
27/06/2023	523.067	2,03%	59,78	59,27	60,83	60,71
26/06/2023	395.469	1,12%	59,04	58,995	60,04	59,50
23/06/2023	560.976	-1,93%	59,13	58,62	60,226	58,84
22/06/2023	833.097	0,47%	60,06	59,25	60,98	60,00
21/06/2023	1.245.699	-1,16%	59,955	58,01	61,00	59,72
20/06/2023	1.314.319	-7,89%	64,64	59,85	65,06	59,98
19/06/2023	531.160	0,95%	64,655	64,06	65,715	65,12
16/06/2023	531.160	0,95%	64,655	64,06	65,715	65,12
15/06/2023	478.118	-0,12%	64,39	63,50	65,09	64,51
14/06/2023	705.689	0,39%	64,76	63,90	65,445	64,59
13/06/2023	738.978	4,40%	62,55	62,755	65,50	64,34
12/06/2023	467.769	-2,31%	63,05	61,43	63,47	61,63
09/06/2023	830.859	-0,14%	63,18	61,77	63,90	63,09
08/06/2023	944.006	-3,26%	65,22	62,30	65,36	63,18
07/06/2023	951.200	1,59%	64,67	64,15	66,945	65,31
06/06/2023	597.490	1,93%	62,85	62,85	64,75	64,29
05/06/2023	375.436	-1,55%	64,05	62,655	63,95	63,07
02/06/2023	407.618	1,38%	64,38	63,68	64,79	64,06
01/06/2023	467.196	-0,30%	63,41	62,24	63,71	63,19
31/05/2023	428.146	0,14%	63,29	62,61	64,04	63,38
30/05/2023	428.146	0,14%	63,29	62,61	64,04	63,66
29/05/2023	403.373	-1,23%	64,18	63,31	64,62	63,57
26/05/2023	403.373	-1,23%	64,18	63,31	64,62	63,57
25/05/2023	597.030	-0,16%	65,86	63,02	64,55	64,36
24/05/2023	641.629	-2,14%	65,86	63,355	66,12	64,46
23/05/2023	521.639	1,87%	64,535	64,045	66,405	65,87