Saltar para o conteúdo principal Login

Darden Restaurants Inc (DRI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025 496.645 -0,90% 194,33 189,37 194,33 191,54
06/10/2025 533.988 0,05% 193,18 192,30 196,555 193,27
03/10/2025 455.682 -0,16% 192,2643 191,54 194,1799 193,18
02/10/2025 547.585 0,57% 192,25 191,31 194,25 193,49
01/10/2025 507.177 1,07% 191,99 189,6714 192,42 192,40
30/09/2025 438.478 -1,34% 192,98 189,5101 192,98 190,36
29/09/2025 827.379 2,52% 188,80 187,01 193,00 192,98
26/09/2025 601.828 0,66% 187,02 187,01 189,58 188,12
25/09/2025 814.942 0,24% 185,062 183,08 187,46 187,02
24/09/2025 674.475 0,09% 186,62 185,2985 188,23 186,61
23/09/2025 704.266 0,71% 184,95 183,49 186,83 186,52
22/09/2025 947.712 0,12% 184,50 182,76 185,7188 185,21
19/09/2025 1.473.212 -4,20% 193,85 184,61 193,85 184,73
18/09/2025 3.684.236 -7,78% 193,21 186,94 195,069 192,74
17/09/2025 671.398 -0,55% 209,935 208,54 211,90 208,79
16/09/2025 599.924 -0,91% 212,16 209,445 215,50 210,04
15/09/2025 462.609 -0,17% 213,17 212,15 215,13 212,16
12/09/2025 552.064 -0,37% 213,70 212,445 215,24 212,61
11/09/2025 424.584 0,92% 211,40 209,88 213,98 213,40
10/09/2025 531.467 -0,05% 213,00 209,01 216,01 211,46
09/09/2025 518.045 0,53% 210,79 208,85 212,24 211,85
08/09/2025 540.527 0,28% 210,14 208,2601 211,20 210,79
05/09/2025 331.759 -0,02% 210,00 208,095 211,305 210,14
04/09/2025 364.561 0,92% 209,00 207,495 210,7163 210,19
03/09/2025 360.650 0,10% 207,50 206,72 208,45 208,27
02/09/2025 339.686 0,54% 203,51 203,51 208,52 208,06
29/08/2025 227.215 0,11% 208,64 205,875 208,64 206,94
28/08/2025 240.034 0,28% 207,10 204,75 207,10 206,71
27/08/2025 262.516 0,14% 205,22 205,22 206,93 206,26
26/08/2025 326.313 0,40% 206,5784 204,85 206,725 205,98
25/08/2025 403.207 -1,56% 208,58 205,24 210,00 205,24
22/08/2025 433.309 0,98% 208,35 207,19 209,735 208,58
21/08/2025 294.428 -0,46% 204,00 204,00 207,74 206,54
20/08/2025 354.839 -0,14% 207,84 206,975 209,97 207,49
19/08/2025 495.639 1,18% 205,41 204,74 211,6299 207,84
18/08/2025 722.192 -0,94% 207,00 204,4105 208,25 205,41
15/08/2025 597.359 0,63% 206,06 205,0268 208,125 207,35
14/08/2025 378.837 -0,42% 206,92 204,01 206,92 206,06
13/08/2025 455.131 0,87% 206,50 202,65 207,54 206,92
12/08/2025 347.442 1,78% 201,55 201,55 205,51 205,13
11/08/2025 363.376 -0,22% 202,00 199,80 202,85 201,55
08/08/2025 478.436 -2,26% 208,5262 201,67 208,5262 202,00
07/08/2025 454.646 0,74% 205,0001 204,07 206,72 206,66
06/08/2025 447.395 0,45% 204,24 203,23 207,06 205,15
05/08/2025 502.216 -0,28% 204,81 203,04 205,906 204,24
04/08/2025 516.869 0,68% 203,49 202,12 205,45 204,81
01/08/2025 601.204 0,90% 201,67 200,35 204,02 203,49
31/07/2025 538.682 -0,74% 205,00 200,92 205,23 201,67
30/07/2025 591.022 0,18% 202,00 202,00 207,06 203,20
29/07/2025 420.053 -0,19% 204,035 201,50 204,32 202,73
28/07/2025 455.143 -0,67% 205,98 201,945 205,98 203,11
25/07/2025 399.882 0,83% 206,33 202,22 207,005 204,48
24/07/2025 695.818 -2,74% 209,63 200,3875 211,42 202,80
23/07/2025 495.142 -0,36% 206,76 206,335 211,42 208,51
22/07/2025 332.792 1,19% 209,63 206,335 209,9999 209,26
21/07/2025 446.973 -1,30% 209,54 206,74 209,9999 206,81
18/07/2025 529.536 1,16% 207,85 205,32 210,21 209,54
17/07/2025 663.934 -0,54% 206,80 205,32 209,51 207,13
16/07/2025 450.221 0,75% 208,01 206,00 209,51 208,25
15/07/2025 592.819 -1,32% 209,27 206,0901 210,82 206,71
14/07/2025 569.648 0,07% 200,00 200,00 210,79 209,48
11/07/2025 688.966 -1,66% 214,45 208,0123 216,75 209,34
10/07/2025 572.325 -0,68% 218,14 212,39 218,41 212,88
09/07/2025 531.142 -0,83% 216,20 214,33 218,5211 214,33
08/07/2025 358.780 0,75% 216,02 214,33 219,39 217,63
07/07/2025 467.832 -1,93% 219,25 214,33 219,3745 216,02
04/07/2025 278.014 0,10% 219,48 218,82 220,85 220,27
03/07/2025 278.013 0,43% 218,92 215,2745 223,50 219,94
02/07/2025 517.892 -0,17% 217,47 215,2745 222,56 219,33
01/07/2025 678.832 0,75% 216,08 215,53 222,56 219,60
30/06/2025 569.329 0,85% 216,13 215,53 218,681 217,97
27/06/2025 610.037 0,02% 218,46 213,73 218,93 216,13
26/06/2025 580.928 -0,69% 221,165 215,341 221,4835 215,97
25/06/2025 798.515 -1,53% 223,50 216,27 224,94 217,46
24/06/2025 802.510 -0,23% 223,04 213,07 224,94 220,83
23/06/2025 1.350.003 -1,97% 225,78 213,07 225,78 221,34
20/06/2025 1.552.803 1,28% 235,88 217,085 235,88 225,78
18/06/2025 1.344.855 -0,90% 223,725 221,41 226,97 222,75
17/06/2025 1.036.412 0,01% 220,98 220,72 226,97 224,78
16/06/2025 1.051.556 3,34% 217,73 217,73 225,41 224,76
13/06/2025 706.796 -0,14% 216,94 215,5025 218,80 217,50
12/06/2025 345.921 0,06% 217,08 215,935 219,87 217,81
11/06/2025 444.517 0,68% 220,005 213,01 220,005 217,67
10/06/2025 419.467 -1,59% 217,89 215,67 220,79 216,20
09/06/2025 587.759 1,00% 217,506 216,14 220,79 219,70
06/06/2025 350.462 1,15% 216,30 214,07 219,64 217,53
05/06/2025 376.366 -0,55% 217,31 214,07 217,90 215,06
04/06/2025 388.429 -0,44% 218,22 214,65 218,22 216,25
03/06/2025 606.662 0,17% 213,15 212,525 218,18 217,21
02/06/2025 658.051 1,23% 213,15 212,525 216,85 216,85
30/05/2025 363.341 0,25% 214,41 211,4473 215,65 214,21
29/05/2025 918.396 -0,02% 214,365 211,65 215,65 213,71
28/05/2025 502.399 -0,14% 205,70 205,375 216,38 213,76
27/05/2025 880.724 4,92% 204,51 204,51 214,15 214,05
23/05/2025 418.069 0,07% 203,395 200,10 204,65 204,02
22/05/2025 1.668.919 0,36% 206,01 202,125 206,40 203,88
21/05/2025 742.977 -1,88% 207,74 202,93 209,41 203,14
20/05/2025 625.837 -0,81% 210,00 207,00 210,696 207,04
19/05/2025 735.515 -1,38% 210,00 208,0093 210,435 208,73
16/05/2025 1.171.435 1,27% 207,01 207,50 211,79 211,65

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco