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 > >>
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
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