Darling International Inc (DAR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
