Darden Restaurants Inc (DRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,70%	152,11	151,735	154,09	154,00
17/05/2024	547.939	1,70%	152,11	151,735	154,09	154,00
16/05/2024	528.052	-0,24%	152,11	150,94	152,795	151,42
15/05/2024	548.641	1,91%	149,30	149,165	151,92	151,78
14/05/2024	547.456	-0,08%	150,125	148,03	151,46	148,94
13/05/2024	614.483	0,55%	148,58	148,06	150,01	149,06
10/05/2024	480.725	0,91%	147,85	147,55	149,295	148,25
09/05/2024	455.168	-0,72%	148,12	146,3607	148,39	146,92
08/05/2024	584.189	0,65%	147,71	145,82	147,97	147,98
07/05/2024	845.754	-0,31%	147,71	146,26	148,6817	147,03
06/05/2024	802.281	-1,19%	149,33	147,23	150,38	147,48
03/05/2024	899.181	0,94%	151,45	147,77	149,78	149,25
02/05/2024	1.305.419	-2,18%	152,59	147,46	151,45	147,86
01/05/2024	788.004	-1,47%	152,59	149,74	153,00	151,15
30/04/2024	516.452	-1,34%	156,91	153,28	155,27	153,41
29/04/2024	496.177	-0,39%	156,72	155,12	157,03	155,49
26/04/2024	406.137	-0,28%	156,72	155,81	158,18	156,10
25/04/2024	432.352	-0,05%	156,72	154,75	157,31	156,54
24/04/2024	349.795	0,46%	155,49	155,49	156,92	156,61
23/04/2024	390.557	0,87%	155,66	154,60	156,35	155,90
22/04/2024	632.078	1,34%	153,63	152,68	155,24	154,55
19/04/2024	379.174	0,14%	152,40	152,275	153,87	152,50
18/04/2024	462.390	-0,45%	153,60	152,06	153,92	152,29
17/04/2024	417.720	-0,76%	154,55	152,292	155,09	152,97
16/04/2024	541.436	0,05%	154,44	152,46	155,005	154,14
15/04/2024	583.356	0,66%	154,44	153,41	155,265	154,06
12/04/2024	761.531	-1,26%	156,42	151,54	154,43	153,05
11/04/2024	583.914	-0,57%	156,42	153,31	156,22	155,01
10/04/2024	518.405	-1,52%	156,43	154,8901	156,62	155,90
09/04/2024	450.328	1,07%	156,43	156,22	158,35	158,31
08/04/2024	741.344	1,02%	156,75	156,76	158,77	157,94
05/04/2024	696.877	-1,36%	158,02	156,26	158,16	156,35
04/04/2024	1.035.088	-2,74%	163,76	157,99	165,45	158,51
03/04/2024	558.487	-0,61%	163,93	162,70	164,605	162,98
02/04/2024	505.573	-1,95%	166,51	163,475	167,16	163,98
01/04/2024	769.786	0,05%	167,52	165,24	167,76	167,24
28/03/2024	388.264	0,11%	167,52	166,94	167,89	167,15
27/03/2024	509.509	2,12%	164,37	164,015	166,98	166,97
26/03/2024	621.924	0,49%	164,41	162,37	164,775	163,50
25/03/2024	990.145	-1,46%	164,41	162,05	164,5742	162,70
22/03/2024	861.540	1,15%	164,295	162,535	165,67	165,11
21/03/2024	2.046.493	-6,50%	164,33	162,21	168,08	163,24
20/03/2024	685.433	0,28%	174,10	173,81	175,12	174,58
19/03/2024	501.668	0,71%	173,58	172,69	174,425	174,09
18/03/2024	560.406	0,53%	171,66	171,14	173,745	172,87
15/03/2024	535.911	0,16%	171,64	170,92	173,80	172,04
14/03/2024	388.616	-1,60%	174,70	170,765	175,41	171,77
13/03/2024	473.028	1,31%	172,95	173,195	175,41	174,57
12/03/2024	347.466	0,30%	171,69	171,455	172,92	172,32
11/03/2024	369.953	0,14%	171,05	170,36	172,57	171,81
08/03/2024	403.412	-0,94%	173,29	171,23	173,645	171,57
07/03/2024	640.386	-1,54%	174,03	172,32	176,105	173,19
06/03/2024	351.437	0,85%	174,03	173,96	176,055	175,89
05/03/2024	402.013	0,21%	173,42	173,435	176,00	174,41
04/03/2024	829.654	1,61%	172,94	171,98	176,835	174,05
01/03/2024	409.126	0,34%	170,64	169,05	171,335	171,29
29/02/2024	566.000	0,15%	170,64	168,865	171,30	170,71
28/02/2024	475.052	0,54%	169,41	169,11	170,92	170,45
27/02/2024	746.451	-0,01%	169,73	169,03	170,68	169,53
26/02/2024	524.484	0,02%	169,64	169,4401	170,95	169,54
23/02/2024	410.550	0,62%	167,95	168,17	169,815	169,51
22/02/2024	653.721	1,22%	167,25	167,0216	168,91	168,47
21/02/2024	530.428	0,68%	165,835	165,445	167,595	166,44
20/02/2024	780.611	1,75%	161,96	162,05	167,04	165,31
19/02/2024	503.836	0,05%	162,04	161,761	165,36	162,46
16/02/2024	503.836	0,05%	162,04	161,761	165,36	162,46
15/02/2024	380.719	0,76%	162,635	161,27	163,165	162,38
14/02/2024	398.272	-0,70%	163,11	160,06	162,235	161,15
13/02/2024	433.118	-1,85%	163,11	160,85	163,235	162,29
12/02/2024	523.212	-1,38%	167,595	164,80	167,87	165,35
09/02/2024	258.483	-0,31%	168,045	167,1601	168,34	167,66
08/02/2024	267.967	1,29%	167,02	166,06	168,995	168,18
07/02/2024	480.615	0,07%	166,795	165,95	168,32	166,04
06/02/2024	547.864	0,86%	164,50	163,94	167,68	165,92
05/02/2024	407.787	-1,21%	165,12	163,085	165,56	164,51
02/02/2024	426.825	-0,43%	166,67	164,30	167,415	166,52
01/02/2024	489.608	2,86%	164,12	162,59	167,22	167,23
31/01/2024	504.000	-0,74%	164,12	162,24	165,64	162,58
30/01/2024	525.877	0,10%	163,03	162,285	163,9578	163,79
29/01/2024	401.781	1,63%	161,06	160,58	163,59	163,62
26/01/2024	255.692	-0,70%	162,24	160,67	162,90	160,99
25/01/2024	416.152	0,29%	162,235	161,135	162,91	162,12
24/01/2024	662.488	0,00%	159,70	160,07	162,59	161,66
23/01/2024	388.402	0,04%	159,70	160,82	163,01	161,66
22/01/2024	575.979	1,48%	159,70	159,03	161,9275	161,59
19/01/2024	458.103	-0,43%	160,05	157,655	160,3095	159,24
18/01/2024	441.416	1,40%	158,82	157,165	160,21	159,92
17/01/2024	437.556	0,34%	156,47	155,68	158,37	157,71
16/01/2024	731.686	0,03%	156,44	154,74	157,22	157,17
15/01/2024	505.414	-1,79%	160,01	157,00	160,015	157,13
12/01/2024	505.414	-1,79%	160,01	157,00	160,015	157,13
11/01/2024	632.086	-0,65%	160,54	156,771	161,13	159,99
10/01/2024	408.741	-0,35%	161,55	159,285	161,66	161,04
09/01/2024	485.563	-0,64%	162,35	160,335	162,02	161,60
08/01/2024	644.974	1,15%	162,35	160,795	164,07	163,95
05/01/2024	446.706	0,67%	160,35	160,77	162,17	162,08
04/01/2024	451.954	0,37%	160,35	160,275	161,655	161,00
03/01/2024	500.925	-1,16%	162,49	160,31	163,00	160,40
02/01/2024	558.850	-1,23%	163,635	162,20	165,6499	162,28
29/12/2023	335.729	0,02%	164,32	163,5721	164,705	164,30