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 > >>
12/12/2025	1.629.447	-0,49%	36,92	35,84	37,44	36,61
11/12/2025	1.469.016	5,26%	34,996	34,6024	37,065	36,79
10/12/2025	1.646.853	-1,30%	35,38	34,49	35,565	34,97
09/12/2025	836.252	-2,10%	36,00	35,33	36,595	35,43
08/12/2025	627.486	-0,88%	36,64	35,84	36,64	36,19
05/12/2025	646.952	-0,11%	36,62	36,32	36,9299	36,51
04/12/2025	780.562	-0,16%	36,61	36,11	36,82	36,55
03/12/2025	1.001.843	-1,08%	36,92	36,58	37,77	36,61
02/12/2025	976.762	0,65%	37,72	36,76	38,36	37,01
01/12/2025	955.468	0,44%	37,05	36,12	37,05	36,77
28/11/2025	460.677	-0,16%	36,9467	36,52	37,06	36,61
26/11/2025	902.770	3,89%	35,42	34,98	36,85	36,60
25/11/2025	853.463	4,51%	33,74	33,65	35,26	35,23
24/11/2025	921.840	0,99%	33,25	32,98	34,51	33,71
21/11/2025	1.107.227	3,81%	32,01	31,86	33,85	33,38
20/11/2025	1.750.067	-5,75%	34,66	31,99	34,66	32,13
19/11/2025	2.562.716	-2,71%	35,15	32,32	35,20	34,09
18/11/2025	1.021.786	1,73%	34,50	34,003	35,255	35,05
17/11/2025	1.007.912	-1,05%	38,10	34,183	38,10	34,43
14/11/2025	1.280.107	0,35%	34,63	34,13	34,99	34,75
13/11/2025	1.089.200	0,29%	34,355	34,155	35,08	34,63
12/11/2025	1.030.978	0,67%	36,08	33,85	36,08	34,54
11/11/2025	1.338.008	4,92%	32,94	32,79	34,67	34,31
10/11/2025	986.168	0,52%	32,50	32,39	33,23	32,70
07/11/2025	1.022.075	1,71%	31,63	31,565	32,705	32,53
06/11/2025	774.463	-1,02%	32,69	31,635	32,955	31,92
05/11/2025	772.831	-0,89%	31,5462	31,5462	33,09	32,22
04/11/2025	900.883	-0,69%	32,67	31,82	33,10	32,56
03/11/2025	1.189.000	2,31%	32,05	32,00	33,39	32,79
31/10/2025	934.547	-0,25%	32,00	31,48	32,1763	32,05
30/10/2025	857.490	-4,02%	33,14	31,88	33,54	32,13
29/10/2025	829.102	-1,01%	34,14	33,14	34,29	33,47
28/10/2025	1.374.211	-1,89%	34,06	33,21	34,3325	33,81
27/10/2025	1.137.444	-0,26%	34,70	34,08	35,1891	34,46
24/10/2025	1.472.984	-0,35%	34,65	34,25	35,215	34,55
23/10/2025	2.639.998	11,41%	32,28	31,50	34,78	34,67
22/10/2025	1.245.697	1,83%	31,14	30,58	31,37	31,12
21/10/2025	2.005.430	-3,90%	32,43	30,39	32,43	30,56
20/10/2025	1.257.651	0,38%	32,49	31,59	32,49	31,80
17/10/2025	1.080.042	-0,03%	31,70	31,125	31,92	31,68
16/10/2025	1.851.424	0,16%	31,93	31,41	32,785	31,69
15/10/2025	2.197.121	0,29%	31,89	30,925	32,65	31,64
14/10/2025	2.798.958	5,68%	29,2208	29,15	32,93	31,55
13/10/2025	785.212	-0,63%	30,70	29,8442	30,80	29,91
10/10/2025	910.907	-3,83%	31,92	30,10	31,92	30,10
09/10/2025	775.843	-0,60%	31,66	31,165	32,4899	31,35
08/10/2025	1.174.125	1,97%	31,61	31,10	31,72	31,54
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