BiG | O banco que entende os seus valores.

Darden Restaurants Inc (DRI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	1.042.826	0,76%	191,11	191,11	210,94	209,00
14/05/2025	1.298.176	1,18%	203,27	203,27	209,215	207,42
13/05/2025	1.403.659	0,56%	202,45	201,76	209,215	205,00
12/05/2025	1.991.810	2,74%	203,00	201,76	205,95	203,85
09/05/2025	718.851	-0,30%	200,405	196,74	201,195	198,41
08/05/2025	713.409	0,51%	199,45	197,83	201,418	199,00
07/05/2025	851.736	-0,25%	201,065	197,83	201,26	198,00
06/05/2025	418.709	-2,06%	203,29	198,50	204,145	198,50
05/05/2025	448.503	-0,59%	203,89	201,86	204,145	202,68
02/05/2025	441.440	2,02%	200,99	198,23	204,12	203,89
01/05/2025	448.405	-0,39%	197,00	194,965	203,5267	199,86
30/04/2025	501.233	0,87%	199,845	194,965	201,51	200,64
29/04/2025	514.780	-0,77%	199,07	196,37	200,9328	198,82
28/04/2025	618.528	0,64%	196,54	196,54	200,925	200,37
25/04/2025	397.358	-0,67%	201,535	197,50	201,535	199,10
24/04/2025	429.331	-0,66%	206,245	197,52	206,92	200,44
23/04/2025	412.113	-0,43%	199,75	197,79	207,50	201,77
22/04/2025	474.487	2,83%	198,54	194,89	202,82	202,65
21/04/2025	675.017	-1,57%	190,4114	188,83	200,06	197,07
17/04/2025	445.406	1,19%	199,12	196,35	202,91	200,22
16/04/2025	635.380	-0,85%	200,12	196,35	202,21	197,87
15/04/2025	661.518	0,15%	200,12	198,42	202,21	199,56
14/04/2025	659.320	2,47%	197,28	195,97	200,48	199,27
11/04/2025	576.812	1,27%	190,89	189,88	196,765	194,47
10/04/2025	658.338	-1,50%	192,83	187,225	193,95	192,03
09/04/2025	1.090.413	5,12%	193,37	181,0037	198,645	194,95
08/04/2025	885.012	-1,45%	193,37	184,33	193,37	186,58
07/04/2025	1.064.736	-1,77%	185,62	181,0253	194,81	188,98
04/04/2025	1.063.609	-4,14%	203,40	190,46	197,43	192,38
03/04/2025	1.183.215	-4,26%	203,40	198,32	204,68	200,68
02/04/2025	630.988	0,01%	206,43	206,435	210,72	209,57
01/04/2025	523.983	0,86%	207,26	204,51	209,76	209,54
31/03/2025	719.712	1,28%	202,95	203,05	209,27	207,76
28/03/2025	383.004	-1,38%	207,64	203,35	206,8339	205,13
27/03/2025	515.615	0,19%	207,64	206,64	211,00	207,99
26/03/2025	487.273	0,14%	207,97	205,985	209,03	207,45
25/03/2025	623.597	-0,67%	203,48	205,63	208,92	207,17
24/03/2025	1.150.778	4,32%	203,48	202,335	210,47	208,56
21/03/2025	702.266	0,46%	198,41	195,55	200,33	199,93
20/03/2025	1.701.133	5,77%	198,41	195,59	203,473	199,01
19/03/2025	790.155	0,04%	187,07	186,925	189,78	188,15
18/03/2025	633.660	0,25%	186,59	185,79	188,54	188,07
17/03/2025	622.992	0,87%	185,34	184,825	188,24	187,60
14/03/2025	530.768	2,68%	181,13	181,60	186,53	185,99
13/03/2025	942.404	-4,58%	189,405	180,38	191,20	181,13
12/03/2025	658.687	0,23%	189,34	185,31	190,83	189,82
11/03/2025	845.514	-3,14%	194,08	188,84	195,06	189,39
10/03/2025	678.115	0,45%	191,66	193,1546	197,35	195,52
07/03/2025	626.534	1,23%	191,66	189,215	195,39	194,67
06/03/2025	469.206	-1,21%	192,99	191,63	195,11	192,31
05/03/2025	402.641	1,01%	192,71	191,71	195,885	194,67
04/03/2025	620.887	-1,63%	193,95	192,325	195,70	192,72
03/03/2025	772.319	-2,27%	195,80	195,332	203,09	195,91
28/02/2025	438.140	2,84%	195,80	196,00	200,76	200,46
27/02/2025	639.323	0,45%	194,35	193,47	196,335	194,92
26/02/2025	618.491	-1,85%	195,78	192,38	197,795	194,04
25/02/2025	737.948	1,41%	195,78	195,07	198,65	197,69
24/02/2025	498.935	1,97%	195,78	192,01	195,39	194,94
21/02/2025	722.228	-1,99%	195,78	190,06	195,465	191,18
20/02/2025	538.944	-0,89%	195,895	193,24	196,90	195,10
19/02/2025	803.423	-1,77%	197,60	195,58	199,1675	196,85
18/02/2025	926.265	4,82%	191,12	191,12	200,64	200,40
17/02/2025	0	-1,17%	193,41	190,22	196,31	191,19
14/02/2025	475.064	-1,17%	193,41	190,06	196,31	190,06
13/02/2025	410.173	-0,69%	195,16	192,615	195,47	193,46
12/02/2025	388.556	0,33%	192,95	192,08	195,47	194,81
11/02/2025	445.444	-0,58%	194,15	192,16	194,72	194,17
10/02/2025	426.638	-0,97%	199,63	193,75	198,272	195,31
07/02/2025	401.767	-1,60%	199,63	197,04	200,01	197,22
06/02/2025	414.391	0,01%	201,48	199,08	201,94	200,43
05/02/2025	333.726	0,43%	195,14	195,175	201,07	200,42
04/02/2025	478.169	0,45%	195,14	197,24	200,90	199,56
03/02/2025	689.102	1,76%	195,14	192,02	199,95	198,67
31/01/2025	531.856	-0,48%	195,14	195,01	196,80	195,24
30/01/2025	411.216	1,23%	194,75	194,09	196,645	196,19
29/01/2025	455.761	0,73%	193,20	192,52	194,85	193,80
28/01/2025	494.705	-0,11%	191,725	191,48	194,68	192,40
27/01/2025	708.264	2,67%	188,15	188,00	193,125	192,62
24/01/2025	717.226	0,77%	184,83	184,02	188,51	187,61
23/01/2025	599.471	0,28%	185,235	183,545	186,43	186,17
22/01/2025	523.765	-0,45%	186,80	184,97	187,59	185,65
21/01/2025	902.636	2,61%	181,19	182,375	187,81	186,49
20/01/2025	0	0,38%	181,19	181,01	183,14	181,75
17/01/2025	474.929	0,38%	181,19	181,01	183,14	181,80
16/01/2025	393.024	0,13%	184,89	179,92	182,43	181,06
15/01/2025	484.271	-0,67%	184,89	180,79	185,04	180,83
14/01/2025	614.863	-0,40%	179,515	181,97	185,28	182,04
13/01/2025	505.321	1,53%	179,515	179,00	182,865	182,77
10/01/2025	670.230	-1,27%	180,12	179,16	182,535	180,02
09/01/2025	487.923	-0,19%	184,75	181,92	184,62	182,33
08/01/2025	398.979	-0,33%	184,75	181,92	184,62	183,99
07/01/2025	566.818	0,21%	184,75	183,68	186,275	184,34
06/01/2025	878.931	-2,00%	187,00	183,53	187,72	183,96
03/01/2025	542.255	0,65%	188,05	185,9601	188,21	187,72
02/01/2025	435.226	-0,10%	188,05	184,88	188,4804	186,51
31/12/2024	0	-0,04%	187,50	185,895	188,46	186,69
30/12/2024	468.584	-0,43%	184,81	184,85	187,83	186,66
27/12/2024	392.076	-0,57%	184,81	186,863	189,085	187,58
26/12/2024	648.702	1,08%	184,81	185,01	188,94	188,66
24/12/2024	0	0,97%	184,81	183,34	186,79	186,65