Darling International Inc (DAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	322.276	0,18%	61,72	61,62	62,70	62,38
29/12/2022	290.301	0,96%	61,96	61,98	62,8775	62,27
28/12/2022	376.898	-2,33%	63,19	61,36	63,46	61,68
27/12/2022	513.218	2,38%	62,06	61,82	63,24	63,15
23/12/2022	86.723	0,33%	61,70	61,08	62,165	61,53
22/12/2022	670.127	-1,59%	61,44	59,855	62,25	61,33
21/12/2022	659.415	2,80%	61,04	60,83	62,4509	62,32
20/12/2022	679.998	1,61%	59,67	59,78	61,195	60,62
19/12/2022	681.246	-1,91%	60,88	59,43	61,94	59,66
16/12/2022	919.618	-1,23%	61,25	59,995	62,32	60,82
15/12/2022	1.072.237	-0,81%	61,63	60,84	63,51	61,58
14/12/2022	1.201.890	1,99%	62,01	60,925	63,325	62,08
13/12/2022	1.038.745	-0,49%	63,25	60,62	63,23	60,87
12/12/2022	870.566	-1,86%	62,58	60,92	62,74	61,17
09/12/2022	824.397	1,20%	61,68	60,80	62,48	62,33
08/12/2022	975.077	-2,30%	63,65	61,23	64,44	61,59
07/12/2022	1.174.625	0,99%	62,415	62,37	64,21	63,04
06/12/2022	5.792.871	2,19%	61,10	60,69	62,495	62,42
05/12/2022	5.459.890	-3,25%	62,375	60,46	62,86	61,08
02/12/2022	6.958.046	-2,20%	63,86	62,77	64,69	63,18
01/12/2022	9.737.352	-10,07%	70,15	64,60	72,60	64,60
30/11/2022	12.876.534	2,73%	70,15	68,9703	73,25	71,83
29/11/2022	3.425.227	-0,54%	71,91	69,61	71,82	69,92
28/11/2022	3.772.461	-4,45%	71,91	69,92	72,8181	70,195
25/11/2022	1.246.044	1,66%	72,82	72,25	73,88	73,46
24/11/2022	1.295.942	0,31%	71,81	71,61	73,16	72,26
23/11/2022	1.295.942	0,31%	71,81	71,61	73,16	72,26
22/11/2022	2.481.754	1,45%	71,99	70,40	72,45	72,04
21/11/2022	3.035.802	-0,62%	70,71	69,34	71,40	71,01
18/11/2022	2.821.130	1,06%	71,22	69,775	71,97	71,45
17/11/2022	2.420.576	-2,62%	71,24	69,86	72,11	70,70
16/11/2022	2.227.993	-3,71%	73,47	72,12	74,37	72,60
15/11/2022	2.336.424	-0,04%	73,47	74,51	76,845	75,39
14/11/2022	696.859	-0,48%	73,47	74,02	76,595	75,42
11/11/2022	846.947	1,77%	73,47	74,36	77,65	75,78
10/11/2022	1.381.622	4,94%	73,47	73,06	76,66	74,445
09/11/2022	2.335.013	-13,01%	74,39	70,65	78,45	70,95
08/11/2022	716.191	0,97%	80,38	79,86	82,69	80,88
07/11/2022	649.496	0,36%	80,39	78,50	81,14	80,06
04/11/2022	426.221	2,39%	80,28	78,02	80,96	79,805
03/11/2022	422.584	0,23%	76,70	75,85	78,71	77,94
02/11/2022	325.443	-1,71%	76,70	77,38	80,44	77,76
01/11/2022	330.895	0,80%	76,70	78,41	80,03	79,11
31/10/2022	909.139	0,69%	76,70	76,94	78,88	78,48
28/10/2022	622.583	-0,27%	76,70	77,71	79,75	77,88
27/10/2022	880.621	0,68%	76,70	77,80	80,26	78,09
26/10/2022	802.527	2,24%	76,70	76,24	78,645	77,56
25/10/2022	953.803	-1,49%	76,70	73,40	77,035	75,86
24/10/2022	361.845	-0,95%	75,26	76,585	78,195	77,01
21/10/2022	551.914	5,34%	75,26	73,02	78,2305	77,75
20/10/2022	453.986	-1,69%	75,26	73,50	76,73	73,82
19/10/2022	696.118	1,49%	76,18	73,97	76,32	75,09
18/10/2022	1.233.995	-4,09%	76,18	73,40	78,68	73,86
17/10/2022	576.812	3,80%	72,86	75,45	77,44	77,01
14/10/2022	907.666	-4,91%	72,86	74,031	80,18	74,59
13/10/2022	1.097.670	5,36%	72,86	72,33	78,925	78,44
12/10/2022	803.445	1,58%	73,24	73,125	74,9678	74,45
11/10/2022	710.668	-2,50%	75,59	70,54	75,59	73,29
10/10/2022	678.643	2,71%	73,19	73,18	75,67	75,17
07/10/2022	431.349	4,02%	71,99	71,005	73,47	75,65
06/10/2022	378.993	-0,36%	76,63	71,89	76,63	72,725
05/10/2022	554.739	-0,10%	72,065	71,55	73,81	72,99
04/10/2022	693.646	5,90%	70,15	70,15	73,21	73,06
03/10/2022	763.744	4,29%	66,15	66,15	69,51	68,989
30/09/2022	571.147	-0,32%	67,50	65,40	67,44	66,15
29/09/2022	459.991	-3,11%	67,50	64,93	67,71	66,35
28/09/2022	814.620	3,10%	66,54	65,89	68,65	68,48
27/09/2022	427.082	-0,20%	67,13	65,26	67,73	66,42
26/09/2022	579.595	-1,17%	70,83	66,055	68,06	66,55
23/09/2022	833.867	-7,09%	70,83	66,65	70,65	67,34
22/09/2022	497.774	-1,75%	73,61	72,10	74,41	72,48
21/09/2022	643.152	-2,16%	76,12	73,715	76,69	73,77
20/09/2022	470.091	0,01%	74,29	74,37	75,97	75,40
19/09/2022	332.318	2,96%	73,88	72,33	75,47	75,39
16/09/2022	359.505	-1,32%	73,88	72,10	73,89	73,22
15/09/2022	453.869	-1,93%	74,64	73,78	75,12	74,20
14/09/2022	468.859	-0,38%	75,74	74,25	76,00	75,66
13/09/2022	398.235	-2,03%	75,37	75,15	77,34	75,95
12/09/2022	512.207	-0,58%	78,98	76,57	79,69	77,52
09/09/2022	319.272	2,04%	77,50	76,625	78,09	77,97
08/09/2022	479.306	0,99%	72,96	74,61	76,50	76,41
07/09/2022	651.344	2,67%	72,96	72,48	75,73	75,66
06/09/2022	355.564	-1,98%	75,53	72,3499	75,225	73,69
05/09/2022	535.973	-0,15%	76,63	74,825	77,72	75,18
02/09/2022	535.973	-0,15%	76,63	74,825	77,72	75,18
01/09/2022	541.646	-1,01%	74,72	73,52	75,77	75,29
31/08/2022	493.601	1,18%	74,72	73,85	76,53	76,06
30/08/2022	572.979	-3,44%	77,91	74,74	78,18	75,17
29/08/2022	390.086	1,03%	78,91	75,90	78,26	77,85
26/08/2022	447.321	-2,42%	78,91	77,055	79,51	77,06
25/08/2022	629.728	2,00%	75,55	77,66	80,03	78,97
24/08/2022	464.461	3,48%	75,55	75,505	77,60	77,43
23/08/2022	376.338	1,53%	74,26	73,765	76,19	74,83
22/08/2022	258.668	-1,19%	73,04	73,00	74,42	73,70
19/08/2022	305.146	-2,55%	75,775	74,375	76,05	74,59
18/08/2022	302.915	1,15%	76,32	76,25	77,46	76,54
17/08/2022	370.665	-1,07%	75,39	75,03	76,72	75,67
16/08/2022	353.754	0,11%	75,50	75,92	77,24	76,56
15/08/2022	455.796	-1,24%	75,50	74,8863	76,91	76,48
12/08/2022	443.796	2,08%	75,50	75,76	77,43	77,44