Darling International Inc (DAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,68%	43,72	43,3625	44,36	43,43
17/05/2024	966.979	-1,68%	43,72	43,3625	44,36	43,43
16/05/2024	842.133	1,42%	43,72	42,86	44,36	44,17
15/05/2024	1.473.287	-2,74%	44,80	42,47	44,95	43,555
14/05/2024	1.515.134	-3,97%	46,60	43,89	47,28	44,78
13/05/2024	804.598	0,60%	46,60	46,08	47,18	46,63
10/05/2024	1.487.032	0,76%	44,36	44,80	46,50	46,35
09/05/2024	1.391.952	3,86%	44,36	44,01	46,38	46,00
08/05/2024	583.585	-0,52%	43,52	43,96	44,74	44,29
07/05/2024	673.884	2,82%	43,52	43,40	44,73	44,52
06/05/2024	431.386	1,12%	43,165	42,875	43,57	43,30
03/05/2024	509.180	0,42%	43,165	42,60	43,73	42,82
02/05/2024	798.724	1,57%	42,52	41,84	42,98	42,64
01/05/2024	933.988	-0,92%	42,43	41,88	43,19	41,98
30/04/2024	1.151.643	-4,16%	43,77	42,35	43,89	42,37
29/04/2024	1.010.287	-1,03%	45,52	43,95	44,995	44,21
26/04/2024	1.120.984	-1,30%	45,52	43,94	46,00	44,67
25/04/2024	2.518.244	4,94%	42,38	41,63	45,525	45,26
24/04/2024	907.889	-0,02%	42,64	41,82	43,39	43,13
23/04/2024	732.495	0,61%	42,75	42,45	43,77	43,14
22/04/2024	835.061	0,63%	42,83	42,26	43,21	42,88
19/04/2024	1.190.444	3,47%	40,91	40,74	42,8439	42,61
18/04/2024	1.173.284	-1,27%	42,34	40,81	42,925	41,18
17/04/2024	843.983	-1,58%	42,34	41,72	42,925	41,71
16/04/2024	648.817	-1,76%	42,75	42,19	43,015	42,38
15/04/2024	677.892	-2,82%	44,75	42,935	44,835	43,14
12/04/2024	764.904	-2,29%	45,29	44,12	45,63	44,39
11/04/2024	1.117.578	-4,54%	47,715	45,34	47,93	45,43
10/04/2024	1.767.709	-0,40%	46,83	46,56	48,39	47,59
09/04/2024	1.802.982	3,29%	46,44	46,20	47,82	47,78
08/04/2024	1.482.089	3,63%	44,92	44,87	46,64	46,26
05/04/2024	793.288	-0,62%	44,73	44,13	45,13	44,64
04/04/2024	1.223.575	3,74%	43,68	43,43	45,58	44,92
03/04/2024	1.323.883	-2,10%	44,00	43,24	44,08	43,30
02/04/2024	1.689.318	-2,58%	45,24	44,11	45,10	44,23
01/04/2024	1.042.584	-2,39%	44,81	45,34	46,51	45,40
28/03/2024	459.985	0,39%	44,81	46,25	46,80	46,51
27/03/2024	692.688	4,30%	44,81	44,87	46,58	46,33
26/03/2024	826.431	-1,09%	45,34	44,38	45,34	44,42
25/03/2024	517.070	-0,95%	45,60	44,93	45,9299	44,91
22/03/2024	913.014	-1,39%	46,33	45,23	46,42	45,34
21/03/2024	901.160	0,57%	45,85	45,92	46,70	45,98
20/03/2024	1.061.692	3,30%	44,04	43,7401	45,945	45,72
19/03/2024	1.157.699	-1,82%	44,895	43,85	45,56	44,26
18/03/2024	799.867	1,44%	44,46	44,11	45,505	45,08
15/03/2024	573.385	1,16%	44,09	43,69	44,94	44,44
14/03/2024	996.179	-3,11%	45,15	43,69	45,22	43,93
13/03/2024	1.279.320	3,52%	43,835	43,50	45,42	45,34
12/03/2024	619.768	0,46%	43,835	43,55	44,15	43,80
11/03/2024	519.857	0,16%	43,58	43,3501	44,29	43,60
08/03/2024	428.675	-0,21%	43,52	43,18	44,14	43,53
07/03/2024	587.992	0,90%	42,37	43,51	44,34	43,62
06/03/2024	614.216	0,40%	42,37	42,57	43,78	43,23
05/03/2024	804.505	0,58%	42,37	42,17	43,525	43,06
04/03/2024	1.332.873	-1,97%	43,56	41,94	43,47	42,81
01/03/2024	944.578	3,21%	41,05	42,57	43,745	43,67
29/02/2024	1.199.269	3,98%	41,05	40,71	42,95	42,31
28/02/2024	1.840.090	-4,97%	42,04	40,04	42,60	40,69
27/02/2024	774.365	0,64%	42,09	42,7275	43,46	42,82
26/02/2024	545.068	0,54%	42,09	41,84	43,00	42,55
23/02/2024	576.061	-0,47%	42,48	41,81	42,71	42,32
22/02/2024	1.007.318	0,85%	42,08	41,58	42,745	42,52
21/02/2024	704.749	-0,05%	42,31	41,65	42,49	42,16
20/02/2024	830.481	-1,01%	42,31	41,525	42,46	42,18
19/02/2024	340.166	0,00%	42,27	42,19	42,87	42,61
16/02/2024	340.166	1,89%	42,27	42,19	42,87	42,61
15/02/2024	635.074	2,42%	41,96	41,85	43,355	42,83
14/02/2024	1.348.367	2,35%	41,06	40,35	41,98	41,82
13/02/2024	1.627.663	-5,20%	41,72	40,56	42,045	40,86
12/02/2024	948.442	3,66%	41,95	41,60	43,21	43,10
09/02/2024	729.050	1,14%	41,01	40,67	41,95	41,58
08/02/2024	1.163.580	-2,77%	41,91	40,97	42,26	41,11
07/02/2024	754.463	0,64%	42,52	41,39	42,35	42,28
06/02/2024	886.391	0,58%	42,52	41,50	42,34	42,01
05/02/2024	982.230	-3,44%	43,08	41,33	43,66	41,77
02/02/2024	756.340	-0,60%	43,08	42,56	43,66	43,26
01/02/2024	1.264.026	0,51%	44,41	42,73	43,905	43,52
31/01/2024	859.939	-2,85%	44,36	43,23	45,00	43,30
30/01/2024	765.579	-0,36%	44,36	43,79	44,98	44,57
29/01/2024	973.491	1,31%	43,03	43,37	44,97	44,73
26/01/2024	831.438	0,73%	43,03	43,44	44,46	44,15
25/01/2024	2.242.026	3,64%	43,03	42,88	44,48	43,83
24/01/2024	1.571.580	-3,16%	44,76	42,08	43,635	42,29
23/01/2024	1.058.114	-0,05%	44,76	43,40	44,90	43,67
22/01/2024	1.598.548	0,32%	43,46	42,67	44,32	43,69
19/01/2024	1.509.737	0,02%	43,37	42,41	43,54	43,55
18/01/2024	1.187.489	-1,11%	44,82	42,80	44,4343	43,54
17/01/2024	697.111	-1,57%	44,82	43,68	44,80	44,03
16/01/2024	925.374	-1,19%	44,82	44,1508	45,13	44,73
15/01/2024	841.758	-1,11%	46,43	44,961	46,69	45,27
12/01/2024	841.758	-1,11%	46,43	44,961	46,69	45,27
11/01/2024	591.959	-1,06%	45,77	45,56	46,16	45,78
10/01/2024	673.863	-0,62%	46,44	45,67	46,46	46,27
09/01/2024	651.940	-1,65%	45,97	45,755	47,13	46,56
08/01/2024	1.017.932	2,45%	45,97	45,52	47,36	47,34
05/01/2024	2.269.021	-4,72%	47,89	45,72	47,92	46,21
04/01/2024	886.137	-1,04%	48,82	47,81	49,08	48,50
03/01/2024	930.984	-2,91%	49,785	48,67	49,88	49,01
02/01/2024	852.735	1,28%	49,95	49,18	51,11	50,48
29/12/2023	724.941	-0,76%	49,95	49,46	50,21	49,84