Darling International Inc (DAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	636.518	-0,25%	65,12	64,54	65,95	64,66
19-05-2023	432.532	0,16%	64,80	63,65	65,34	64,82
18-05-2023	494.875	2,50%	62,98	62,80	64,87	64,72
17-05-2023	590.132	3,25%	61,22	61,37	63,39	63,14
16-05-2023	707.771	-2,75%	62,26	61,12	62,925	61,15
15-05-2023	587.362	0,77%	63,03	62,48	63,645	62,88
12-05-2023	716.278	-1,27%	63,09	62,25	63,83	62,40
11-05-2023	1.027.928	-0,22%	63,80	63,03	65,66	63,20
10-05-2023	2.073.334	8,57%	65,29	60,70	64,84	63,34
09-05-2023	896.194	1,27%	57,48	56,415	59,11	58,34
08-05-2023	888.354	-0,14%	57,89	57,37	58,55	57,61
05-05-2023	622.315	4,51%	56,41	56,10	57,97	57,69
04-05-2023	515.264	-2,47%	56,72	54,79	56,73	55,20
03-05-2023	610.901	0,57%	56,615	56,54	57,66	56,60
02-05-2023	593.011	-4,61%	58,10	55,44	58,40	56,28
01-05-2023	368.392	-0,96%	59,45	58,83	59,89	59,00
28-04-2023	601.470	-0,22%	59,59	57,66	59,82	59,57
27-04-2023	815.093	0,12%	59,59	58,285	60,19	59,70
26-04-2023	716.099	2,46%	58,18	57,9102	59,69	59,63
25-04-2023	673.579	-1,72%	58,06	56,94	58,61	58,20
24-04-2023	518.568	3,82%	57,535	57,85	59,56	59,22
21-04-2023	514.097	-1,09%	57,895	56,47	58,03	57,04
20-04-2023	618.725	-0,54%	57,26	56,90	57,812	57,67
19-04-2023	529.730	-0,55%	57,97	57,48	58,30	57,98
18-04-2023	548.922	-0,67%	58,93	57,14	58,95	58,30
17-04-2023	396.592	0,07%	58,69	58,01	59,355	58,69
14-04-2023	416.813	-0,41%	59,45	58,36	59,57	58,65
13-04-2023	474.671	-0,22%	58,50	57,88	59,1599	58,89
12-04-2023	447.282	-0,79%	59,50	58,73	60,02	59,02
11-04-2023	416.893	1,35%	58,93	58,21	59,54	59,49
10-04-2023	464.437	3,49%	56,695	56,94	58,72	58,70
06-04-2023	434.301	0,80%	56,25	55,8552	56,96	56,72
05-04-2023	908.059	-1,44%	57,105	55,72	57,23	56,27
04-04-2023	847.919	-3,19%	58,98	56,01	59,4293	57,09
03-04-2023	769.454	0,98%	59,195	57,37	60,20	58,97
31-03-2023	753.582	3,04%	57,44	56,55	58,53	58,40
30-03-2023	445.171	0,84%	57,37	56,36	57,92	56,68
29-03-2023	548.032	1,59%	55,59	55,34	56,4054	56,21
28-03-2023	819.664	-0,38%	55,10	54,96	56,145	55,33
27-03-2023	743.477	2,11%	55,27	54,50	55,91	55,54
24-03-2023	630.523	-1,22%	54,89	52,83	54,74	54,39
23-03-2023	693.327	-1,33%	56,57	54,525	57,99	55,06
22-03-2023	843.441	-1,64%	56,91	55,82	58,15	55,80
21-03-2023	1.325.858	4,19%	55,75	55,15	57,04	56,73
20-03-2023	708.824	2,93%	53,21	53,15	55,33	54,45
17-03-2023	1.631.298	-1,91%	53,88	51,77	54,15	52,90
16-03-2023	1.036.173	-0,41%	53,41	53,035	54,39	53,93
15-03-2023	1.241.884	-8,03%	56,89	53,06	56,99	54,15
14-03-2023	582.803	2,63%	57,96	58,245	60,44	58,88
13-03-2023	732.860	-4,42%	58,23	57,05	58,68	57,37
10-03-2023	621.795	-2,01%	61,02	59,40	61,095	60,02
09-03-2023	474.360	-1,31%	62,45	61,20	63,23	61,25
08-03-2023	476.011	-0,03%	61,79	61,64	62,70	62,06
07-03-2023	441.178	-2,30%	63,37	62,05	63,76	62,08
06-03-2023	404.923	-0,59%	63,90	63,5071	64,48	63,54
03-03-2023	666.832	1,95%	63,79	62,76	64,66	63,92
02-03-2023	595.425	-1,96%	63,43	62,51	63,94	62,70
01-03-2023	928.477	1,08%	63,23	62,975	65,14	63,95
28-02-2023	2.828.720	-6,26%	66,12	60,00	64,55	63,32
27-02-2023	595.192	0,87%	67,14	66,665	68,05	67,55
24-02-2023	434.032	-0,87%	67,04	65,86	67,38	66,97
23-02-2023	486.601	1,35%	67,04	66,6544	68,5153	67,56
22-02-2023	435.960	2,55%	65,22	65,30	67,29	66,66
21-02-2023	516.597	-2,33%	66,325	64,88	66,70	65,00
20-02-2023	456.354	-1,73%	66,90	65,885	67,45	66,55
17-02-2023	456.354	-1,73%	66,90	65,885	67,45	66,55
16-02-2023	377.514	-1,10%	67,52	67,14	68,57	67,72
15-02-2023	482.634	0,15%	67,905	66,91	68,51	68,47
14-02-2023	617.027	1,55%	66,86	66,52	69,00	68,37
13-02-2023	562.023	2,53%	65,67	64,885	67,34	67,33
10-02-2023	589.453	1,72%	64,95	64,15	65,74	65,67
09-02-2023	663.232	-1,39%	65,71	63,96	65,92	64,56
08-02-2023	615.317	-0,89%	66,01	65,155	66,68	65,47
07-02-2023	639.643	-0,51%	66,245	64,38	66,62	66,06
06-02-2023	601.196	-0,11%	66,51	65,96	67,13	66,40
03-02-2023	318.294	-0,81%	66,785	65,90	67,23	66,47
02-02-2023	562.200	-0,67%	67,15	65,185	67,39	67,01
01-02-2023	604.435	1,77%	66,27	65,96	67,96	67,46
31-01-2023	583.585	1,72%	65,385	64,80	66,32	66,29
30-01-2023	581.571	-0,29%	64,97	64,69	66,10	65,17
27-01-2023	419.712	-2,30%	66,85	65,33	67,38	65,36
26-01-2023	461.084	1,30%	66,31	65,84	67,96	66,90
25-01-2023	443.497	2,25%	64,025	64,02	66,13	66,04
24-01-2023	566.793	-2,48%	65,90	64,21	66,15	64,59
23-01-2023	446.423	0,91%	65,39	65,08	66,38	66,23
20-01-2023	692.980	1,58%	65,06	64,04	65,67	65,63
19-01-2023	643.279	0,00%	64,53	63,9927	65,57	64,61
18-01-2023	856.035	-3,13%	66,70	64,57	68,22	64,61
17-01-2023	862.634	-0,73%	65,62	65,31	67,615	66,70
16-01-2023	393.757	0,48%	67,21	66,72	67,8269	67,19
13-01-2023	393.757	0,48%	67,21	66,72	67,8269	67,19
12-01-2023	433.077	2,05%	66,04	65,37	67,09	66,87
11-01-2023	509.589	0,08%	66,08	64,98	66,92	65,53
10-01-2023	553.396	2,59%	64,31	63,83	65,48	65,48
09-01-2023	565.069	0,36%	64,13	63,49	65,05	63,83
06-01-2023	520.872	5,57%	61,29	60,8603	63,67	63,89
05-01-2023	601.527	-1,43%	60,96	59,65	61,27	60,52
04-01-2023	792.377	0,64%	61,05	58,90	62,55	61,40
03-01-2023	651.217	-2,52%	63,19	60,27	64,95	61,01
02-01-2023	322.276	0,18%	61,72	61,62	62,70	62,38