BiG | O banco que entende os seus valores.

Darling International Inc (DAR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	2.546.966	0,33%	31,25	27,78	31,31	30,45
23/04/2025	1.027.446	-1,01%	30,545	30,03	31,31	30,35
22/04/2025	979.840	1,29%	30,32	29,70	31,30	30,66
21/04/2025	957.433	-1,72%	30,79	29,70	30,79	30,27
17/04/2025	957.452	3,46%	29,245	29,18	31,21	30,80
16/04/2025	766.263	0,88%	29,17	28,77	30,23	29,77
15/04/2025	951.839	0,75%	29,485	28,77	29,80	29,51
14/04/2025	739.034	1,07%	28,76	28,79	29,665	29,29
11/04/2025	782.202	1,08%	28,92	28,03	29,17	28,98
10/04/2025	1.063.912	-4,94%	29,555	27,75	30,12	28,67
09/04/2025	1.882.230	9,16%	27,25	26,00	30,46	30,16
08/04/2025	1.239.915	-4,30%	29,47	27,22	29,71	27,63
07/04/2025	1.593.407	-1,23%	29,58	27,02	30,91	28,86
04/04/2025	1.823.345	-7,15%	31,875	27,96	29,45	29,22
03/04/2025	1.667.969	-5,04%	31,875	30,4025	32,00	31,47
02/04/2025	1.262.561	2,73%	31,985	31,905	33,265	33,13
01/04/2025	1.662.744	3,23%	30,80	30,14	32,34	32,25
31/03/2025	968.770	-0,98%	31,12	30,41	31,44	31,24
28/03/2025	921.603	-1,13%	31,755	31,32	32,355	31,55
27/03/2025	1.992.577	4,72%	30,79	30,29	32,11	31,91
26/03/2025	544.545	2,73%	29,74	29,626	30,97	30,48
25/03/2025	564.722	-0,67%	30,22	29,67	30,44	29,67
24/03/2025	660.893	0,17%	30,10	29,44	30,6262	29,87
21/03/2025	626.659	-1,88%	30,14	29,57	30,594	29,82
20/03/2025	772.573	0,53%	29,91	29,7105	30,594	30,39
19/03/2025	779.898	2,41%	29,21	29,00	30,48	30,23
18/03/2025	783.325	-0,34%	29,73	29,21	29,80	29,52
17/03/2025	1.001.844	0,34%	29,11	29,51	30,39	29,61
14/03/2025	1.594.743	3,51%	29,435	28,99	29,92	29,51
13/03/2025	1.618.989	-3,36%	29,435	27,20	29,4775	28,51
12/03/2025	902.036	-4,35%	31,04	29,49	31,35	29,50
11/03/2025	1.408.123	1,35%	30,25	30,03	31,375	30,84
10/03/2025	1.196.459	-5,35%	32,04	30,43	32,36	30,43
07/03/2025	878.368	-1,83%	32,68	32,18	33,395	32,18
06/03/2025	1.338.470	-2,12%	33,31	31,87	33,55	32,78
05/03/2025	1.040.609	0,60%	33,615	32,79	33,76	33,49
04/03/2025	1.385.985	-3,28%	33,875	33,02	34,23	33,29
03/03/2025	723.903	-4,85%	36,87	34,13	36,385	34,42
28/02/2025	681.287	-2,12%	37,01	35,77	37,59	36,09
27/02/2025	672.805	0,25%	38,60	36,53	37,33	36,87
26/02/2025	1.005.354	-4,62%	38,60	36,64	38,60	36,78
25/02/2025	747.710	-2,06%	39,12	38,115	39,465	38,56
24/02/2025	767.900	0,38%	39,72	39,31	40,14	39,37
21/02/2025	769.957	-0,86%	39,575	38,56	39,59	39,22
20/02/2025	1.486.421	3,05%	40,59	37,87	39,96	39,56
19/02/2025	2.376.906	-8,27%	40,95	38,175	40,7191	38,39
18/02/2025	1.120.779	2,27%	40,95	40,975	42,14	41,85
17/02/2025	541.735	0,00%	40,72	40,59	41,48	40,92
14/02/2025	677.618	1,06%	40,51	40,58	41,54	40,94
13/02/2025	742.877	0,92%	40,01	39,96	41,00	40,49
12/02/2025	840.875	-0,94%	39,86	39,37	40,359	40,12
11/02/2025	930.995	2,27%	40,23	39,51	40,66	40,50
10/02/2025	1.097.442	-0,38%	40,23	39,00	40,615	39,60
07/02/2025	1.541.864	3,25%	38,55	37,7673	40,58	39,75
06/02/2025	1.639.080	6,80%	38,08	37,7673	39,95	38,50
05/02/2025	1.042.616	-0,61%	35,90	35,62	36,41	36,05
04/02/2025	825.498	-0,17%	35,90	34,23	36,715	36,27
03/02/2025	728.657	-3,02%	36,79	35,92	37,035	36,33
31/01/2025	1.460.607	2,21%	36,78	36,30	38,26	37,46
30/01/2025	2.101.608	5,53%	35,13	36,00	37,18	36,65
29/01/2025	569.933	-1,42%	35,13	34,28	35,45	34,73
28/01/2025	1.084.208	-1,43%	36,34	34,54	35,88	35,23
27/01/2025	999.788	-0,86%	36,34	35,37	36,63	35,74
24/01/2025	697.744	-0,03%	36,16	35,41	36,305	36,05
23/01/2025	818.854	3,21%	35,235	34,51	36,45	36,06
22/01/2025	903.121	-1,38%	35,235	34,64	35,565	34,94
21/01/2025	1.290.185	-3,30%	36,62	35,02	36,80	35,43
20/01/2025	439.494	0,00%	37,08	36,43	37,32	36,64
17/01/2025	652.236	-1,24%	37,00	36,40	37,3261	36,63
16/01/2025	700.644	0,27%	36,755	36,07	37,25	37,10
15/01/2025	1.066.896	2,92%	36,30	35,905	37,52	37,00
14/01/2025	725.844	-2,52%	37,075	35,685	36,95	35,95
13/01/2025	1.106.939	1,60%	34,37	36,13	37,44	36,88
09/01/2025	1.054.735	-1,71%	33,66	33,10	36,30	36,30
08/01/2025	449.392	-2,65%	33,66	33,105	34,00	34,00
07/01/2025	491.345	0,12%	35,09	34,34	35,215	34,59
06/01/2025	930.685	-0,40%	35,09	34,28	35,48	34,55
03/01/2025	907.748	1,11%	34,17	34,08	35,05	34,69
02/01/2025	498.809	1,84%	34,17	33,9507	34,61	34,31
31/12/2024	0	2,09%	33,03	32,89	34,01	33,69
30/12/2024	826.647	-1,38%	33,19	32,60	33,70	33,70
27/12/2024	786.069	0,36%	33,35	33,13	34,1318	33,46
26/12/2024	416.663	-1,07%	33,35	33,05	33,65	33,34
24/12/2024	0	1,11%	33,125	32,9868	33,75	33,70
23/12/2024	828.858	0,97%	33,42	32,55	33,49	33,38
20/12/2024	997.784	-1,67%	33,435	33,06	34,51	33,06
19/12/2024	1.221.979	-0,18%	34,22	32,83	34,82	33,63
18/12/2024	0	-4,62%	35,02	33,66	35,60	33,69
17/12/2024	1.480.226	4,19%	34,50	32,90	35,54	35,32
16/12/2024	844.881	-3,36%	34,50	33,60	34,75	33,90
13/12/2024	751.257	-1,16%	37,59	34,25	35,16	35,08
12/12/2024	611.237	-4,80%	37,59	35,27	37,625	35,49
11/12/2024	493.992	0,81%	37,18	36,70	37,41	37,28
10/12/2024	1.265.862	2,04%	36,505	36,0332	37,99	36,98
09/12/2024	836.640	0,81%	36,505	36,23	37,68	36,24
06/12/2024	909.112	1,07%	36,65	34,88	36,01	35,95
05/12/2024	915.918	-2,66%	37,25	35,51	37,23	35,57
04/12/2024	2.202.029	-2,48%	37,25	35,12	37,33	36,54
03/12/2024	3.245.635	-5,66%	39,78	36,18	40,31	37,47
02/12/2024	723.066	-1,97%	40,53	39,04	40,96	39,73