Darling International Inc (DAR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
299.017 |
4,27%
|
40,52
|
40,30
|
42,25
|
40,53
|
| 28/11/2024 |
455.385 |
-0,37%
|
41,49
|
40,44
|
42,285
|
40,52
|
| 27/11/2024 |
442.823 |
-1,44%
|
41,30
|
39,81
|
42,285
|
40,96
|
| 26/11/2024 |
1.045.275 |
2,67%
|
40,65
|
38,81
|
41,465
|
41,11
|
| 25/11/2024 |
1.105.242 |
-0,22%
|
40,30
|
39,8622
|
41,28
|
40,04
|
| 22/11/2024 |
890.213 |
-2,50%
|
41,545
|
39,98
|
41,675
|
40,13
|
| 21/11/2024 |
782.263 |
-1,48%
|
41,76
|
41,025
|
42,315
|
41,16
|
| 20/11/2024 |
472.129 |
-0,05%
|
41,59
|
41,03
|
42,16
|
41,78
|
| 19/11/2024 |
532.598 |
-1,62%
|
42,95
|
41,03
|
43,49
|
41,80
|
| 18/11/2024 |
807.005 |
-1,30%
|
43,05
|
42,26
|
43,49
|
42,49
|
| 15/11/2024 |
2.109.488 |
4,80%
|
42,165
|
39,17
|
43,27
|
43,05
|
| 14/11/2024 |
508.246 |
-2,19%
|
41,01
|
40,99
|
42,91
|
41,08
|
| 13/11/2024 |
670.770 |
-1,55%
|
42,66
|
41,72
|
42,91
|
42,00
|
| 12/11/2024 |
968.713 |
-0,09%
|
43,16
|
41,11
|
43,31
|
42,66
|
| 11/11/2024 |
1.207.455 |
4,97%
|
40,78
|
40,78
|
43,31
|
42,70
|
| 08/11/2024 |
1.074.496 |
0,82%
|
40,20
|
38,8575
|
40,87
|
40,68
|
| 07/11/2024 |
811.574 |
2,46%
|
38,31
|
36,08
|
40,41
|
40,35
|
| 06/11/2024 |
2.089.428 |
-1,62%
|
38,99
|
36,08
|
40,18
|
39,38
|
| 05/11/2024 |
726.236 |
%
|
39,59
|
39,275
|
40,18
|
40,03
|
| 04/11/2024 |
788.864 |
%
|
39,59
|
39,62
|
40,39
|
39,80
|
| 01/11/2024 |
772.668 |
%
|
39,405
|
39,11
|
40,41
|
39,40
|
| 31/10/2024 |
510.399 |
%
|
39,545
|
39,11
|
39,89
|
39,11
|
| 30/10/2024 |
1.415.025 |
%
|
38,97
|
38,80
|
41,00
|
39,86
|
| 29/10/2024 |
659.924 |
%
|
39,47
|
39,05
|
39,72
|
39,06
|
| 28/10/2024 |
742.216 |
%
|
39,03
|
38,95
|
40,07
|
39,47
|
| 25/10/2024 |
1.054.006 |
%
|
38,44
|
38,22
|
40,12
|
39,11
|
| 24/10/2024 |
1.761.474 |
%
|
36,50
|
36,50
|
39,29
|
37,76
|
| 23/10/2024 |
838.650 |
%
|
38,42
|
38,00
|
38,81
|
37,91
|
| 22/10/2024 |
837.568 |
%
|
38,26
|
38,00
|
38,81
|
38,56
|
| 21/10/2024 |
583.762 |
%
|
38,30
|
37,63
|
38,50
|
38,19
|
| 18/10/2024 |
1.027.979 |
%
|
36,34
|
36,69
|
38,415
|
38,32
|
| 17/10/2024 |
796.682 |
%
|
36,34
|
35,822
|
37,255
|
37,21
|
| 16/10/2024 |
790.750 |
%
|
35,35
|
35,23
|
36,45
|
36,24
|
| 15/10/2024 |
595.735 |
%
|
36,31
|
35,08
|
36,365
|
35,12
|
| 14/10/2024 |
520.116 |
%
|
36,91
|
36,04
|
36,90
|
36,74
|
| 11/10/2024 |
808.222 |
%
|
36,12
|
35,845
|
36,625
|
36,02
|
| 10/10/2024 |
758.311 |
%
|
36,12
|
35,845
|
36,625
|
36,02
|
| 09/10/2024 |
859.288 |
%
|
36,62
|
36,18
|
36,95
|
36,25
|
| 08/10/2024 |
668.403 |
%
|
36,78
|
35,99
|
37,57
|
37,45
|
| 07/10/2024 |
592.404 |
%
|
35,97
|
35,99
|
37,57
|
37,45
|
| 04/10/2024 |
486.378 |
%
|
35,54
|
36,5869
|
37,13
|
36,94
|
| 03/10/2024 |
458.326 |
%
|
35,54
|
35,17
|
36,24
|
36,11
|
| 02/10/2024 |
526.183 |
%
|
36,525
|
35,69
|
37,27
|
36,29
|
| 01/10/2024 |
636.897 |
%
|
37,09
|
36,85
|
37,575
|
37,16
|
| 30/09/2024 |
546.553 |
%
|
35,40
|
36,85
|
37,575
|
37,16
|
| 27/09/2024 |
829.663 |
%
|
35,40
|
37,01
|
38,55
|
37,76
|
| 26/09/2024 |
726.507 |
%
|
35,40
|
35,24
|
37,05
|
36,46
|
| 25/09/2024 |
717.240 |
%
|
36,75
|
36,44
|
37,655
|
37,15
|
| 24/09/2024 |
536.360 |
%
|
36,32
|
35,82
|
37,05
|
36,60
|
| 23/09/2024 |
534.277 |
%
|
36,32
|
35,82
|
37,05
|
36,60
|
| 20/09/2024 |
869.046 |
%
|
36,75
|
36,07
|
37,07
|
36,75
|
| 19/09/2024 |
691.829 |
%
|
36,94
|
36,52
|
37,26
|
37,10
|
| 18/09/2024 |
763.235 |
%
|
35,62
|
35,16
|
36,22
|
36,88
|
| 17/09/2024 |
691.561 |
%
|
35,47
|
35,16
|
36,22
|
35,46
|
| 16/09/2024 |
616.993 |
%
|
34,40
|
34,87
|
35,64
|
35,34
|
| 13/09/2024 |
1.126.370 |
%
|
34,40
|
33,69
|
34,57
|
34,47
|
| 12/09/2024 |
854.528 |
%
|
34,40
|
33,69
|
34,57
|
34,23
|
| 11/09/2024 |
1.616.342 |
%
|
35,46
|
32,67
|
34,46
|
34,39
|
| 10/09/2024 |
1.276.739 |
%
|
35,46
|
33,76
|
35,56
|
33,99
|
| 09/09/2024 |
1.184.295 |
%
|
36,70
|
35,26
|
37,10
|
35,24
|
| 06/09/2024 |
447.706 |
%
|
39,20
|
39,03
|
39,83
|
39,04
|
| 05/09/2024 |
377.148 |
%
|
40,225
|
39,03
|
39,83
|
39,04
|
| 04/09/2024 |
654.420 |
%
|
40,225
|
39,00
|
40,44
|
39,12
|
| 03/09/2024 |
691.604 |
%
|
41,86
|
40,19
|
41,56
|
40,34
|
| 30/08/2024 |
654.463 |
%
|
41,86
|
41,28
|
41,965
|
41,73
|
| 29/08/2024 |
878.778 |
%
|
41,31
|
40,65
|
41,92
|
41,78
|
| 28/08/2024 |
1.175.042 |
%
|
41,31
|
39,74
|
41,67
|
41,46
|
| 27/08/2024 |
1.160.378 |
%
|
40,87
|
39,74
|
41,67
|
41,46
|
| 26/08/2024 |
816.742 |
%
|
40,87
|
39,51
|
41,07
|
40,05
|
| 23/08/2024 |
698.233 |
%
|
39,67
|
38,94
|
39,50
|
39,04
|
| 22/08/2024 |
636.707 |
%
|
39,09
|
38,94
|
39,50
|
39,04
|
| 21/08/2024 |
866.243 |
%
|
39,395
|
38,38
|
39,395
|
38,78
|
| 20/08/2024 |
1.085.365 |
%
|
39,69
|
38,97
|
39,95
|
39,06
|
| 19/08/2024 |
812.644 |
%
|
40,64
|
39,70
|
40,47
|
39,82
|
| 16/08/2024 |
1.360.052 |
%
|
40,64
|
39,52
|
40,89
|
39,92
|
| 15/08/2024 |
876.544 |
%
|
40,55
|
40,66
|
41,53
|
40,92
|
| 14/08/2024 |
1.597.066 |
%
|
36,21
|
40,01
|
40,95
|
40,43
|
| 13/08/2024 |
4.166.575 |
%
|
36,21
|
35,97
|
41,299
|
40,58
|
| 12/08/2024 |
804.307 |
%
|
35,37
|
34,83
|
35,505
|
35,31
|
| 09/08/2024 |
757.046 |
%
|
36,25
|
35,56
|
36,53
|
36,48
|
| 08/08/2024 |
729.667 |
%
|
35,80
|
35,52
|
36,80
|
36,39
|
| 07/08/2024 |
676.296 |
%
|
36,04
|
35,52
|
36,80
|
35,70
|
| 06/08/2024 |
1.067.510 |
%
|
35,82
|
35,35
|
36,4495
|
36,46
|
| 05/08/2024 |
1.030.972 |
%
|
36,01
|
35,43
|
36,4495
|
35,80
|
| 02/08/2024 |
657.777 |
%
|
38,43
|
37,18
|
38,81
|
37,52
|
| 01/08/2024 |
1.482.737 |
%
|
40,05
|
38,75
|
40,73
|
39,73
|
| 31/07/2024 |
1.144.420 |
%
|
39,365
|
38,77
|
40,73
|
39,73
|
| 30/07/2024 |
805.432 |
%
|
38,115
|
37,51
|
39,31
|
39,23
|
| 29/07/2024 |
903.046 |
%
|
38,69
|
37,78
|
38,895
|
38,34
|
| 26/07/2024 |
1.983.557 |
%
|
37,03
|
38,33
|
39,88
|
38,87
|
| 25/07/2024 |
2.008.222 |
%
|
37,03
|
37,26
|
40,23
|
39,58
|
| 24/07/2024 |
733.435 |
%
|
37,03
|
36,645
|
37,57
|
36,89
|
| 23/07/2024 |
688.485 |
%
|
37,17
|
36,93
|
37,74
|
37,56
|
| 22/07/2024 |
579.768 |
%
|
37,80
|
36,93
|
37,74
|
37,43
|
| 19/07/2024 |
837.462 |
%
|
37,58
|
36,84
|
37,78
|
37,41
|
| 18/07/2024 |
799.110 |
%
|
37,58
|
37,50
|
38,67
|
37,98
|
| 17/07/2024 |
765.632 |
%
|
37,53
|
37,50
|
38,67
|
37,98
|
| 16/07/2024 |
907.858 |
%
|
37,94
|
36,84
|
37,57
|
37,55
|
| 15/07/2024 |
742.465 |
%
|
37,94
|
37,03
|
37,9354
|
37,24
|
| 12/07/2024 |
747.481 |
%
|
38,205
|
37,76
|
38,715
|
38,00
|
