Darling International Inc (DAR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 16/05/2025 |
1.242.921 |
-0,23%
|
35,57
|
33,51
|
36,44
|
35,25
|
| 15/05/2025 |
2.137.235 |
-4,20%
|
36,66
|
33,59
|
37,22
|
35,33
|
| 14/05/2025 |
2.088.474 |
0,60%
|
35,735
|
35,71
|
37,22
|
36,88
|
| 13/05/2025 |
1.021.553 |
3,24%
|
34,11
|
34,11
|
37,12
|
36,66
|
| 12/05/2025 |
1.700.563 |
4,35%
|
36,66
|
35,095
|
36,66
|
35,51
|
| 09/05/2025 |
799.264 |
0,53%
|
33,08
|
33,06
|
34,40
|
34,03
|
| 08/05/2025 |
677.844 |
2,67%
|
33,27
|
32,58
|
34,13
|
33,85
|
| 07/05/2025 |
947.624 |
0,24%
|
32,20
|
31,69
|
33,55
|
32,97
|
| 06/05/2025 |
1.074.005 |
1,33%
|
32,245
|
31,74
|
33,02
|
32,89
|
| 05/05/2025 |
617.523 |
-0,31%
|
32,98
|
32,00
|
32,98
|
32,46
|
| 02/05/2025 |
859.270 |
-0,52%
|
32,095
|
32,04
|
33,2525
|
32,56
|
| 01/05/2025 |
910.568 |
1,68%
|
31,75
|
30,875
|
32,925
|
32,73
|
| 30/04/2025 |
1.008.618 |
-0,08%
|
31,775
|
30,875
|
32,55
|
32,19
|
| 29/04/2025 |
977.438 |
1,07%
|
32,05
|
31,00
|
32,56
|
32,20
|
| 28/04/2025 |
1.153.925 |
-0,06%
|
31,88
|
31,52
|
32,56
|
31,86
|
| 25/04/2025 |
1.708.042 |
4,70%
|
28,97
|
28,32
|
32,08
|
31,88
|
| 24/04/2025 |
2.546.966 |
0,33%
|
31,25
|
27,78
|
31,31
|
30,45
|
| 23/04/2025 |
1.027.446 |
-1,01%
|
30,545
|
30,03
|
31,31
|
30,35
|
| 22/04/2025 |
979.840 |
1,29%
|
30,32
|
29,70
|
31,30
|
30,66
|
| 21/04/2025 |
957.433 |
-1,72%
|
30,79
|
29,70
|
30,79
|
30,27
|
| 17/04/2025 |
957.452 |
3,46%
|
29,245
|
29,18
|
31,21
|
30,80
|
| 16/04/2025 |
766.263 |
0,88%
|
29,17
|
28,77
|
30,23
|
29,77
|
| 15/04/2025 |
951.839 |
0,75%
|
29,485
|
28,77
|
29,80
|
29,51
|
| 14/04/2025 |
739.034 |
1,07%
|
28,76
|
28,79
|
29,665
|
29,29
|
| 11/04/2025 |
782.202 |
1,08%
|
28,92
|
28,03
|
29,17
|
28,98
|
| 10/04/2025 |
1.063.912 |
-4,94%
|
29,555
|
27,75
|
30,12
|
28,67
|
| 09/04/2025 |
1.882.230 |
9,16%
|
27,25
|
26,00
|
30,46
|
30,16
|
| 08/04/2025 |
1.239.915 |
-4,30%
|
29,47
|
27,22
|
29,71
|
27,63
|
| 07/04/2025 |
1.593.407 |
-1,23%
|
29,58
|
27,02
|
30,91
|
28,86
|
| 04/04/2025 |
1.823.345 |
-7,15%
|
31,875
|
27,96
|
29,45
|
29,22
|
| 03/04/2025 |
1.667.969 |
-5,04%
|
31,875
|
30,4025
|
32,00
|
31,47
|
| 02/04/2025 |
1.262.561 |
2,73%
|
31,985
|
31,905
|
33,265
|
33,13
|
| 01/04/2025 |
1.662.744 |
3,23%
|
30,80
|
30,14
|
32,34
|
32,25
|
| 31/03/2025 |
968.770 |
-0,98%
|
31,12
|
30,41
|
31,44
|
31,24
|
| 28/03/2025 |
921.603 |
-1,13%
|
31,755
|
31,32
|
32,355
|
31,55
|
| 27/03/2025 |
1.992.577 |
4,72%
|
30,79
|
30,29
|
32,11
|
31,91
|
| 26/03/2025 |
544.545 |
2,73%
|
29,74
|
29,626
|
30,97
|
30,48
|
| 25/03/2025 |
564.722 |
-0,67%
|
30,22
|
29,67
|
30,44
|
29,67
|
| 24/03/2025 |
660.893 |
0,17%
|
30,10
|
29,44
|
30,6262
|
29,87
|
| 21/03/2025 |
626.659 |
-1,88%
|
30,14
|
29,57
|
30,594
|
29,82
|
| 20/03/2025 |
772.573 |
0,53%
|
29,91
|
29,7105
|
30,594
|
30,39
|
| 19/03/2025 |
779.898 |
2,41%
|
29,21
|
29,00
|
30,48
|
30,23
|
| 18/03/2025 |
783.325 |
-0,34%
|
29,73
|
29,21
|
29,80
|
29,52
|
| 17/03/2025 |
1.001.844 |
0,34%
|
29,11
|
29,51
|
30,39
|
29,61
|
| 14/03/2025 |
1.594.743 |
3,51%
|
29,435
|
28,99
|
29,92
|
29,51
|
| 13/03/2025 |
1.618.989 |
-3,36%
|
29,435
|
27,20
|
29,4775
|
28,51
|
| 12/03/2025 |
902.036 |
-4,35%
|
31,04
|
29,49
|
31,35
|
29,50
|
| 11/03/2025 |
1.408.123 |
1,35%
|
30,25
|
30,03
|
31,375
|
30,84
|
| 10/03/2025 |
1.196.459 |
-5,35%
|
32,04
|
30,43
|
32,36
|
30,43
|
| 07/03/2025 |
878.368 |
-1,83%
|
32,68
|
32,18
|
33,395
|
32,18
|
| 06/03/2025 |
1.338.470 |
-2,12%
|
33,31
|
31,87
|
33,55
|
32,78
|
| 05/03/2025 |
1.040.609 |
0,60%
|
33,615
|
32,79
|
33,76
|
33,49
|
| 04/03/2025 |
1.385.985 |
-3,28%
|
33,875
|
33,02
|
34,23
|
33,29
|
