Darling International Inc (DAR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
1.102.888 |
-3,21%
|
60,90
|
58,255
|
60,90
|
58,42
|
| 27/07/2026 |
1.073.900 |
-3,18%
|
62,4465
|
59,70
|
62,4465
|
60,53
|
| 24/07/2026 |
839.348 |
-1,44%
|
63,00
|
61,96
|
63,48
|
62,50
|
| 23/07/2026 |
716.294 |
-2,09%
|
65,06
|
63,245
|
65,6539
|
63,40
|
| 22/07/2026 |
847.926 |
1,36%
|
64,8564
|
63,92
|
65,03
|
64,78
|
| 21/07/2026 |
779.420 |
0,61%
|
63,56
|
63,12
|
64,96
|
63,91
|
| 20/07/2026 |
649.472 |
0,63%
|
63,10
|
62,955
|
64,04
|
63,50
|
| 17/07/2026 |
1.200.943 |
3,09%
|
61,18
|
61,18
|
63,49
|
63,10
|
| 16/07/2026 |
883.498 |
0,89%
|
62,00
|
60,41
|
62,08
|
61,18
|
| 15/07/2026 |
1.043.753 |
-1,96%
|
63,00
|
60,19
|
63,00
|
60,62
|
| 14/07/2026 |
793.001 |
-0,33%
|
62,05
|
61,185
|
62,65
|
61,83
|
| 13/07/2026 |
933.899 |
1,84%
|
62,945
|
61,39
|
62,945
|
62,03
|
| 10/07/2026 |
1.044.222 |
1,06%
|
60,19
|
59,22
|
61,60
|
60,83
|
| 09/07/2026 |
1.136.456 |
-1,30%
|
61,05
|
59,83
|
61,51
|
60,19
|
| 08/07/2026 |
1.233.136 |
4,77%
|
59,40
|
59,1771
|
61,08
|
61,02
|
| 07/07/2026 |
1.267.208 |
0,48%
|
57,89
|
57,365
|
59,20
|
58,23
|
| 06/07/2026 |
865.432 |
2,48%
|
56,55
|
56,28
|
57,95
|
57,89
|
| 02/07/2026 |
1.301.791 |
0,04%
|
56,92
|
55,435
|
57,27
|
56,53
|
| 01/07/2026 |
1.435.022 |
3,49%
|
54,91
|
54,305
|
57,43
|
56,58
|
| 30/06/2026 |
2.126.499 |
2,77%
|
54,00
|
53,21
|
55,51
|
54,62
|
| 29/06/2026 |
1.386.550 |
1,25%
|
54,17
|
52,55
|
54,17
|
53,15
|
| 26/06/2026 |
1.154.165 |
-1,11%
|
53,50
|
51,935
|
53,50
|
52,50
|
| 25/06/2026 |
1.052.829 |
0,77%
|
53,45
|
51,88
|
53,45
|
53,08
|
| 24/06/2026 |
1.303.113 |
-0,14%
|
53,00
|
50,885
|
53,18
|
52,65
|
| 23/06/2026 |
1.032.868 |
-0,90%
|
53,0374
|
52,28
|
53,476
|
52,78
|
| 18/06/2026 |
1.630.901 |
-0,35%
|
53,79
|
52,165
|
54,00
|
53,22
|
| 17/06/2026 |
1.282.609 |
-2,68%
|
55,00
|
53,55
|
55,325
|
53,79
|
| 16/06/2026 |
861.926 |
-1,64%
|
56,00
|
54,78
|
56,665
|
55,18
|
| 15/06/2026 |
1.022.989 |
-1,56%
|
57,76
|
55,11
|
57,76
|
56,12
|
| 12/06/2026 |
825.573 |
-0,02%
|
57,20
|
56,52
|
57,5194
|
56,99
|
| 11/06/2026 |
701.197 |
-2,75%
|
59,61
|
56,91
|
59,61
|
57,00
|
| 10/06/2026 |
713.831 |
0,45%
|
59,23
|
58,34
|
59,61
|
58,61
|
| 09/06/2026 |
1.089.406 |
0,12%
|
58,50
|
57,10
|
59,05
|
58,36
|
| 08/06/2026 |
648.344 |
-1,97%
|
60,39
|
58,24
|
60,74
|
58,36
|
| 05/06/2026 |
623.800 |
-2,21%
|
60,10
|
58,89
|
60,7149
|
59,45
|
| 04/06/2026 |
725.148 |
-1,32%
|
62,06
|
60,21
|
62,06
|
60,72
|
| 03/06/2026 |
729.408 |
2,07%
|
60,90
|
60,52
|
63,00
|
61,55
|
| 02/06/2026 |
751.872 |
-0,24%
|
60,38
|
60,15
|
61,35
|
60,34
|
| 01/06/2026 |
1.122.205 |
2,27%
|
59,60
|
59,425
|
61,09
|
60,44
|
| 29/05/2026 |
909.728 |
-1,00%
|
60,07
|
58,77
|
60,07
|
59,10
|
| 28/05/2026 |
909.432 |
1,50%
|
58,76
|
58,72
|
59,82
|
59,62
|
| 27/05/2026 |
909.901 |
-1,03%
|
58,2944
|
57,76
|
59,11
|
58,74
|
| 26/05/2026 |
1.090.700 |
1,28%
|
58,71
|
58,305
|
59,98
|
59,35
|
| 22/05/2026 |
1.099.889 |
1,28%
|
58,25
|
57,65
|
58,98
|
58,60
|
| 21/05/2026 |
1.394.229 |
-1,90%
|
59,30
|
57,81
|
60,1099
|
57,86
|
| 20/05/2026 |
1.004.755 |
-1,60%
|
59,68
|
58,96
|
60,68
|
58,98
|
| 19/05/2026 |
1.254.278 |
-3,44%
|
62,16
|
59,35
|
62,16
|
59,95
|
| 18/05/2026 |
1.017.041 |
-0,39%
|
62,37
|
60,74
|
63,86
|
62,13
|
| 15/05/2026 |
638.869 |
-0,27%
|
62,00
|
61,47
|
63,00
|
62,37
|
| 14/05/2026 |
1.135.622 |
0,84%
|
62,26
|
61,635
|
63,445
|
62,78
|
| 13/05/2026 |
871.273 |
-1,89%
|
63,50
|
62,20
|
64,99
|
62,26
|
| 12/05/2026 |
1.223.339 |
-0,55%
|
64,00
|
63,30
|
64,99
|
63,46
|
| 11/05/2026 |
1.737.523 |
1,11%
|
63,77
|
61,35
|
64,115
|
63,82
|
| 08/05/2026 |
840.971 |
1,45%
|
62,27
|
61,79
|
63,44
|
63,12
|
| 07/05/2026 |
1.139.324 |
-1,37%
|
61,50
|
61,09
|
62,76
|
62,27
|
| 06/05/2026 |
1.007.085 |
-2,61%
|
62,20
|
61,94
|
63,415
|
63,11
|
| 05/05/2026 |
1.293.264 |
0,72%
|
64,75
|
64,38
|
66,02
|
64,84
|
| 04/05/2026 |
1.246.850 |
0,90%
|
64,30
|
62,69
|
64,79
|
64,38
|
| 01/05/2026 |
1.768.899 |
-0,72%
|
64,3928
|
62,72
|
64,85
|
63,77
|
| 30/04/2026 |
2.179.594 |
2,28%
|
61,50
|
59,19
|
64,36
|
64,23
|
| 29/04/2026 |
1.832.093 |
2,40%
|
62,33
|
61,79
|
63,725
|
62,80
|
| 28/04/2026 |
1.025.897 |
1,62%
|
61,635
|
60,43
|
62,18
|
61,33
|
| 27/04/2026 |
178.757 |
1,92%
|
60,60
|
60,35
|
61,67
|
60,35
|
| 24/04/2026 |
652.290 |
-1,26%
|
61,00
|
59,68
|
61,32
|
60,18
|
| 23/04/2026 |
1.065.872 |
1,15%
|
60,50
|
60,41
|
61,49
|
60,94
|
| 22/04/2026 |
1.359.081 |
-0,03%
|
60,2801
|
59,695
|
61,162
|
60,25
|
| 21/04/2026 |
1.421.912 |
2,01%
|
59,50
|
58,75
|
60,32
|
60,27
|
| 20/04/2026 |
1.226.440 |
1,97%
|
58,98
|
58,46
|
60,00
|
59,08
|
| 17/04/2026 |
2.551.409 |
-3,99%
|
58,75
|
55,837
|
58,75
|
57,95
|
| 16/04/2026 |
1.140.925 |
3,29%
|
58,9162
|
58,10
|
60,41
|
60,36
|
| 15/04/2026 |
1.838.255 |
-1,95%
|
60,00
|
57,885
|
60,00
|
58,44
|
| 14/04/2026 |
1.447.448 |
-2,95%
|
61,90
|
59,435
|
61,90
|
59,60
|
| 13/04/2026 |
1.166.384 |
0,23%
|
61,60
|
60,9537
|
62,80
|
61,41
|
| 10/04/2026 |
1.095.177 |
-0,11%
|
61,53
|
60,98
|
62,48
|
61,27
|
| 09/04/2026 |
1.789.410 |
-2,70%
|
63,02
|
60,73
|
64,53
|
61,34
|
| 08/04/2026 |
2.893.507 |
-0,72%
|
58,90
|
58,33
|
63,09
|
63,05
|
| 07/04/2026 |
1.223.777 |
-0,60%
|
64,01
|
63,33
|
64,90
|
63,51
|
| 06/04/2026 |
883.314 |
-1,18%
|
64,70
|
62,9588
|
64,8972
|
63,89
|
| 02/04/2026 |
1.712.992 |
4,01%
|
62,00
|
62,00
|
64,69
|
64,65
|
| 01/04/2026 |
2.671.443 |
0,50%
|
62,00
|
60,325
|
62,37
|
62,16
|
| 31/03/2026 |
1.773.296 |
2,36%
|
61,19
|
60,74
|
62,99
|
61,85
|
| 30/03/2026 |
2.439.511 |
1,86%
|
60,12
|
59,60
|
62,38
|
60,37
|
| 27/03/2026 |
2.364.173 |
0,46%
|
58,40
|
57,62
|
61,25
|
59,28
|
| 26/03/2026 |
1.019.473 |
0,26%
|
57,85
|
57,85
|
59,63
|
58,98
|
| 25/03/2026 |
1.393.825 |
1,27%
|
59,16
|
57,62
|
59,16
|
58,84
|
| 24/03/2026 |
1.645.527 |
2,87%
|
56,36
|
56,36
|
59,335
|
58,08
|
| 23/03/2026 |
1.837.488 |
2,39%
|
55,14
|
55,00
|
57,20
|
56,46
|
| 20/03/2026 |
1.164.463 |
-2,93%
|
57,28
|
54,591
|
57,31
|
55,14
|
| 19/03/2026 |
1.323.029 |
0,09%
|
56,49
|
55,37
|
56,93
|
56,80
|
| 18/03/2026 |
1.791.777 |
-0,33%
|
57,00
|
56,72
|
57,96
|
56,75
|
| 17/03/2026 |
1.946.595 |
3,08%
|
56,40
|
55,665
|
57,71
|
56,91
|
| 16/03/2026 |
2.745.200 |
0,75%
|
55,80
|
54,16
|
55,80
|
55,21
|
| 13/03/2026 |
1.563.629 |
-2,72%
|
56,34
|
54,37
|
57,02
|
54,80
|
| 12/03/2026 |
2.439.399 |
1,39%
|
55,56
|
54,81
|
57,35
|
56,33
|
| 11/03/2026 |
2.841.678 |
5,63%
|
53,4635
|
52,57
|
55,73
|
55,56
|
| 10/03/2026 |
2.420.201 |
1,31%
|
52,00
|
51,023
|
52,81
|
52,60
|
| 09/03/2026 |
1.698.291 |
-1,99%
|
52,40
|
51,315
|
52,71
|
51,92
|
| 06/03/2026 |
1.994.206 |
-0,56%
|
53,20
|
52,03
|
53,28
|
52,91
|
| 05/03/2026 |
1.399.227 |
-0,24%
|
53,20
|
52,33
|
53,78
|
53,20
|
| 04/03/2026 |
974.047 |
-0,09%
|
53,06
|
52,60
|
54,19
|
53,32
|
