Saltar para o conteúdo principal Login

Darling International Inc (DAR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025 586.783 -0,77% 31,59 30,69 31,59 30,93
06/10/2025 610.614 -1,83% 31,92 31,13 32,20 31,17
03/10/2025 551.894 0,89% 31,06 31,06 31,87 31,75
02/10/2025 641.842 0,38% 31,28 30,97 31,58 31,47
01/10/2025 976.554 1,56% 30,70 30,70 31,41 31,35
30/09/2025 1.693.051 0,69% 30,65 29,835 33,12 30,87
29/09/2025 1.712.964 -4,53% 31,87 30,33 31,87 30,65
26/09/2025 871.583 2,21% 31,43 31,04 32,17 32,11
25/09/2025 1.072.539 1,17% 30,8952 30,8952 32,105 31,43
24/09/2025 993.233 -1,35% 31,665 31,08 32,205 31,08
23/09/2025 1.804.298 0,99% 32,0982 31,25 32,0982 31,53
22/09/2025 1.236.798 -2,19% 32,00 31,07 32,00 31,22
19/09/2025 1.210.954 -1,53% 32,48 31,93 32,94 31,93
18/09/2025 1.076.385 -1,96% 33,635 32,22 33,69 32,45
17/09/2025 1.504.488 -2,23% 34,09 32,98 34,11 33,12
16/09/2025 3.314.841 7,92% 31,55 31,19 34,59 33,87
15/09/2025 898.025 -0,14% 31,5217 31,34 32,025 31,39
12/09/2025 808.300 -1,33% 31,92 31,42 32,06 31,44
11/09/2025 753.707 1,97% 31,67 31,19 32,00 31,92
10/09/2025 1.734.620 -0,93% 31,50 30,1275 31,775 31,30
09/09/2025 1.129.888 1,43% 31,20 31,02 32,08 31,64
08/09/2025 1.300.109 -2,62% 31,80 30,96 32,185 31,20
05/09/2025 986.537 1,49% 31,90 31,31 32,48 32,04
04/09/2025 1.202.331 -1,03% 31,90 30,95 31,9588 31,57
03/09/2025 1.155.219 -3,19% 32,80 31,71 33,06 31,90
02/09/2025 1.265.497 -2,97% 33,78 32,91 33,90 32,95
29/08/2025 819.130 -1,08% 34,55 33,89 34,5664 33,96
28/08/2025 834.980 -0,32% 34,99 33,85 34,99 34,33
27/08/2025 928.800 0,09% 33,92 33,92 35,025 34,44
26/08/2025 1.615.495 -4,23% 36,36 34,355 36,36 34,41
25/08/2025 1.562.899 3,25% 34,90 34,65 36,14 35,94
22/08/2025 3.004.289 9,48% 32,29 31,6805 34,92 34,82
21/08/2025 1.342.818 3,31% 30,51 30,44 32,37 31,82
20/08/2025 2.480.835 -0,71% 31,43 30,37 31,43 30,80
19/08/2025 580.650 -0,05% 31,02 30,93 31,48 31,00
18/08/2025 616.239 -0,48% 31,26 30,605 32,50 31,03
15/08/2025 467.200 0,78% 30,94 30,8411 31,32 31,18
14/08/2025 892.877 -3,46% 32,05 30,6895 32,05 30,94
13/08/2025 850.733 3,09% 31,19 30,78 32,09 32,05
12/08/2025 845.409 4,54% 30,29 29,80 31,34 31,09
11/08/2025 861.117 -2,91% 30,755 29,72 31,05 29,74
08/08/2025 891.630 -0,20% 31,08 30,56 31,47 30,63
07/08/2025 1.289.242 2,81% 30,265 29,66 30,79 30,69
06/08/2025 1.986.058 -5,87% 31,00 29,85 32,22 29,85
05/08/2025 928.210 0,38% 31,58 31,485 32,00 31,71
04/08/2025 816.053 0,37% 32,00 31,25 32,00 31,59
01/08/2025 1.299.687 -2,75% 32,11 31,21 32,11 31,49
31/07/2025 829.250 -1,77% 33,06 32,27 33,10 32,38
30/07/2025 924.567 -0,53% 33,39 32,73 33,58 32,97
29/07/2025 874.223 -3,41% 34,08 33,11 34,85 33,19
28/07/2025 872.386 0,15% 34,31 33,94 34,85 34,36
25/07/2025 1.846.562 -2,50% 35,62 32,63 36,98 34,31
24/07/2025 3.152.716 -4,53% 36,305 32,72 36,98 35,19
23/07/2025 1.284.928 1,94% 36,00 35,53 36,905 36,86
22/07/2025 930.101 0,64% 35,99 35,65 36,60 36,16
21/07/2025 973.081 0,22% 36,01 35,735 36,60 35,93
18/07/2025 1.052.881 0,62% 35,485 35,28 36,08 35,85
17/07/2025 739.609 0,03% 36,15 35,08 36,47 35,63
16/07/2025 1.009.883 -1,08% 37,03 35,08 37,06 35,62
15/07/2025 985.637 -2,04% 37,63 35,86 37,685 36,01
14/07/2025 1.142.546 -2,08% 37,39 36,67 37,68 36,76
11/07/2025 1.165.217 -1,93% 37,16 37,12 38,32 37,54
10/07/2025 1.298.741 3,18% 37,74 36,89 38,50 38,28
09/07/2025 1.075.477 -1,64% 37,95 36,915 38,47 37,10
08/07/2025 1.159.690 -0,34% 39,12 37,59 39,15 37,72
07/07/2025 1.053.591 -4,06% 39,09 37,81 39,15 37,85
04/07/2025 845.132 0,54% 39,31 38,91 39,50 39,45
03/07/2025 845.045 0,54% 38,295 38,07 39,50 39,43
02/07/2025 1.515.205 2,97% 38,13 37,35 39,48 39,24
01/07/2025 1.617.275 0,45% 37,99 37,35 38,87 38,11
30/06/2025 1.415.249 -0,47% 37,40 37,40 38,79 37,94
27/06/2025 2.668.202 -0,46% 37,91 36,85 38,44 38,12
26/06/2025 2.361.379 2,65% 38,42 36,99 38,515 38,31
25/06/2025 2.688.052 -3,37% 38,36 36,99 39,02 37,32
24/06/2025 1.461.037 0,23% 38,47 37,83 39,475 38,62
23/06/2025 1.301.105 -0,23% 38,04 38,04 39,475 38,53
20/06/2025 1.068.999 0,17% 38,50 38,38 39,32 38,62
19/06/2025 1.083.505 -0,23% 38,53 38,325 39,17 38,55
18/06/2025 948.403 -0,23% 38,36 37,89 39,17 38,54
17/06/2025 1.903.038 0,16% 37,65 37,185 39,53 38,64
16/06/2025 2.878.916 7,14% 36,55 36,55 39,53 38,58
13/06/2025 4.520.636 9,15% 31,39 31,31 37,27 36,01
12/06/2025 2.483.830 4,80% 32,685 31,25 33,10 32,99
11/06/2025 957.580 -3,17% 31,60 31,27 33,22 31,48
10/06/2025 1.012.476 3,70% 30,845 30,615 33,22 32,51
09/06/2025 913.194 1,95% 31,79 30,53 32,09 31,35
06/06/2025 927.098 1,09% 30,655 30,17 31,19 30,75
05/06/2025 505.548 -0,59% 30,73 30,17 31,125 30,42
04/06/2025 759.355 -0,42% 30,60 29,51 31,27 30,60
03/06/2025 666.762 -0,20% 31,15 29,85 31,495 30,73
02/06/2025 618.115 -1,19% 31,16 30,36 31,495 30,79
30/05/2025 824.716 0,23% 31,75 30,48 31,8799 31,16
29/05/2025 1.161.203 -1,08% 32,34 30,655 32,47 31,13
28/05/2025 653.629 -2,72% 31,91 31,44 32,47 31,47
27/05/2025 569.719 2,57% 32,64 31,71 32,64 32,35
23/05/2025 713.059 -0,54% 31,34 30,79 32,13 31,54
22/05/2025 1.068.371 0,67% 33,17 30,925 33,375 31,71
21/05/2025 1.180.030 -6,86% 34,21 31,425 34,255 31,50
20/05/2025 782.967 -0,91% 34,26 33,265 35,0399 33,82
19/05/2025 1.539.055 -3,18% 33,79 33,265 35,0399 34,13

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco