BiG | O banco que entende os seus valores.

Darling International Inc (DAR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
03/03/2026	1.101.797	-1,53%	53,23	51,90	54,29	53,37
02/03/2026	859.773	1,96%	52,34	52,15	54,22	54,20
27/02/2026	836.713	0,40%	52,50	52,50	53,36	53,16
26/02/2026	831.278	-0,26%	53,75	51,87	53,75	52,95
25/02/2026	821.449	0,78%	52,70	51,98	53,17	53,09
24/02/2026	1.103.256	2,01%	51,64	51,36	52,705	52,68
23/02/2026	1.178.444	0,08%	51,60	51,06	51,97	51,64
20/02/2026	1.318.733	-0,29%	51,829	50,92	52,30	51,60
19/02/2026	1.150.047	0,16%	51,75	51,22	52,04	51,75
18/02/2026	1.842.930	1,37%	51,25	50,82	52,58	51,67
17/02/2026	1.687.146	0,02%	50,02	50,02	51,49	50,97
13/02/2026	2.273.732	1,29%	50,32	50,32	52,88	50,96
12/02/2026	3.005.180	1,39%	49,57	48,34	51,19	50,31
11/02/2026	1.832.056	1,87%	48,70	48,28	49,73	49,62
10/02/2026	943.604	0,58%	48,32	47,66	48,84	48,68
09/02/2026	910.354	-1,20%	47,8682	47,34	48,60	48,40
06/02/2026	1.043.002	2,05%	47,23	47,23	48,99	48,99
05/02/2026	1.020.739	-1,52%	47,96	46,72	47,97	47,23
04/02/2026	1.211.461	0,21%	48,40	47,10	48,93	47,96
03/02/2026	1.152.844	1,08%	47,22	46,51	48,095	47,86
02/02/2026	1.971.540	3,70%	46,00	45,15	47,815	47,35
30/01/2026	1.242.558	-0,52%	45,89	44,49	45,89	45,66
29/01/2026	1.823.692	4,27%	44,9089	44,9089	47,255	45,90
28/01/2026	1.220.201	0,05%	43,82	42,95	44,46	44,02
27/01/2026	1.656.555	3,77%	42,39	42,25	44,06	44,00
26/01/2026	1.004.205	-0,75%	42,919	41,935	42,919	42,40
23/01/2026	1.023.606	0,99%	41,85	41,85	42,9631	42,74
22/01/2026	1.764.746	1,68%	42,00	41,21	42,98	42,32
21/01/2026	1.382.422	2,97%	40,45	40,37	41,63	41,62
20/01/2026	1.188.894	2,15%	40,246	38,85	40,665	40,42
16/01/2026	1.242.266	-2,13%	41,63	39,355	41,63	39,57
15/01/2026	2.162.197	1,89%	39,79	38,45	41,19	40,43
14/01/2026	1.570.701	-0,90%	39,73	39,00	40,98	39,68
13/01/2026	982.952	1,62%	39,255	39,255	40,20	40,04
12/01/2026	1.139.480	0,82%	39,26	39,05	39,76	39,40
09/01/2026	952.139	2,01%	38,50	38,13	39,11	39,08
08/01/2026	1.296.660	4,10%	37,08	36,62	38,52	38,31
07/01/2026	718.315	-2,05%	37,49	36,56	37,49	36,80
06/01/2026	949.530	0,03%	37,78	37,11	38,40	37,57
05/01/2026	1.275.611	-0,21%	38,5922	36,99	38,5922	37,56
02/01/2026	1.401.264	4,56%	36,09	35,915	38,185	37,64
31/12/2025	711.294	-1,45%	36,28	35,89	36,80	36,00
30/12/2025	666.551	2,30%	35,72	35,72	36,64	36,00
29/12/2025	525.786	-0,72%	36,13	35,365	36,13	35,71
26/12/2025	620.442	1,47%	35,70	35,42	36,02	35,97
24/12/2025	418.004	1,78%	35,0029	34,71	35,70	35,45
23/12/2025	2.174.000	0,32%	34,81	34,23	34,92	34,83
22/12/2025	618.154	1,02%	34,205	34,0101	34,76	34,72
19/12/2025	564.656	-0,75%	34,64	34,1301	34,7371	34,37
18/12/2025	1.255.582	0,09%	34,9405	34,43	35,03	34,63
17/12/2025	1.042.002	-1,23%	35,17	34,41	35,56	34,60
16/12/2025	827.051	-3,21%	36,19	34,795	36,44	35,03
15/12/2025	582.198	-1,15%	36,74	35,77	36,9299	36,19