Darling International Inc (DAR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
05-09-2023 476.824 -2,67% 61,20 60,02 61,58 60,26
04-09-2023 414.944 0,24% 62,05 61,50 62,71 61,91
01-09-2023 414.944 0,24% 62,05 61,50 62,71 61,91
31-08-2023 309.464 -1,67% 62,61 61,52 63,23 61,76
30-08-2023 546.554 0,02% 62,84 62,17 63,405 62,81
29-08-2023 460.697 2,88% 61,10 60,82 62,82 62,80
28-08-2023 433.463 1,19% 60,715 60,455 61,4636 61,04
25-08-2023 667.509 0,12% 60,41 59,71 60,81 60,32
24-08-2023 461.073 -2,00% 61,18 59,95 61,64 60,25
23-08-2023 513.641 0,18% 63,39 60,215 61,875 61,48
22-08-2023 508.762 -2,71% 63,39 61,37 63,655 61,37
21-08-2023 373.483 -1,18% 64,15 62,66 64,17 63,08
18-08-2023 394.336 1,59% 62,30 62,3549 64,139 63,83
17-08-2023 460.130 0,35% 62,99 62,38 63,68 62,83
16-08-2023 585.425 -1,91% 63,81 62,45 64,02 62,61
15-08-2023 433.946 -3,08% 65,38 63,69 65,50 63,83
14-08-2023 922.153 2,11% 64,09 63,79 65,93 65,86
11-08-2023 831.306 1,34% 63,48 63,01 64,61 64,50
10-08-2023 879.247 -3,40% 65,685 63,305 65,88 63,65
09-08-2023 999.993 -3,64% 70,17 65,74 69,35 65,89
08-08-2023 701.907 0,00% 66,91 66,10 68,45 68,38
07-08-2023 529.065 0,32% 68,415 67,41 68,89 68,38
04-08-2023 614.820 -0,64% 68,89 67,975 69,45 68,16
03-08-2023 324.151 -0,59% 68,69 68,16 69,55 68,60
02-08-2023 481.525 0,47% 68,75 67,91 69,295 69,01
01-08-2023 397.282 -0,81% 68,75 68,36 69,445 68,69
31-07-2023 556.726 -0,73% 69,805 69,09 70,0175 69,25
28-07-2023 357.605 1,38% 69,485 68,07 69,86 69,76
27-07-2023 1.122.412 -1,42% 70,28 68,80 71,59 68,81
26-07-2023 538.075 2,05% 68,57 68,3626 70,16 69,80
25-07-2023 284.926 1,35% 67,51 67,28 68,98 68,40
24-07-2023 511.415 -0,34% 67,90 67,31 68,76 67,49
21-07-2023 387.802 0,04% 68,005 67,10 68,38 67,72
20-07-2023 313.107 1,42% 67,81 67,065 68,15 67,69
19-07-2023 429.129 0,47% 66,90 66,024 67,39 66,74
18-07-2023 673.528 1,11% 65,84 65,94 68,23 66,43
17-07-2023 619.499 3,06% 64,16 63,86 65,93 65,70
14-07-2023 715.500 -0,87% 64,64 63,57 65,33 63,75
13-07-2023 603.870 -0,31% 64,64 63,87 65,295 64,31
12-07-2023 573.456 1,30% 64,87 63,97 65,15 64,51
11-07-2023 671.134 1,60% 63,56 63,47 64,62 63,68
10-07-2023 950.372 -0,29% 62,80 62,22 63,86 62,68
07-07-2023 851.730 0,06% 62,80 62,43 64,04 62,86
06-07-2023 412.550 -0,88% 62,95 61,45 63,0796 62,82
05-07-2023 559.714 -1,20% 62,95 62,44 64,27 63,38
04-07-2023 329.542 0,60% 64,03 63,54 64,99 64,17
03-07-2023 329.539 0,60% 64,03 63,54 64,99 64,17
30-06-2023 685.307 2,89% 62,32 61,62 63,965 63,79
29-06-2023 722.214 2,24% 61,39 61,105 62,57 62,00
28-06-2023 558.220 -0,12% 60,39 59,74 61,05 60,64
27-06-2023 523.067 2,03% 59,78 59,27 60,83 60,71
26-06-2023 395.469 1,12% 59,04 58,995 60,04 59,50
23-06-2023 560.976 -1,93% 59,13 58,62 60,226 58,84
22-06-2023 833.097 0,47% 60,06 59,25 60,98 60,00
21-06-2023 1.245.699 -1,16% 59,955 58,01 61,00 59,72
20-06-2023 1.314.319 -7,89% 64,64 59,85 65,06 59,98
19-06-2023 531.160 0,95% 64,655 64,06 65,715 65,12
16-06-2023 531.160 0,95% 64,655 64,06 65,715 65,12
15-06-2023 478.118 -0,12% 64,39 63,50 65,09 64,51
14-06-2023 705.689 0,39% 64,76 63,90 65,445 64,59
13-06-2023 738.978 4,40% 62,55 62,755 65,50 64,34
12-06-2023 467.769 -2,31% 63,05 61,43 63,47 61,63
09-06-2023 830.859 -0,14% 63,18 61,77 63,90 63,09
08-06-2023 944.006 -3,26% 65,22 62,30 65,36 63,18
07-06-2023 951.200 1,59% 64,67 64,15 66,945 65,31
06-06-2023 597.490 1,93% 62,85 62,85 64,75 64,29
05-06-2023 375.436 -1,55% 64,05 62,655 63,95 63,07
02-06-2023 407.618 1,38% 64,38 63,68 64,79 64,06
01-06-2023 467.196 -0,30% 63,41 62,24 63,71 63,19
31-05-2023 428.146 0,14% 63,29 62,61 64,04 63,38
30-05-2023 428.146 0,14% 63,29 62,61 64,04 63,66
29-05-2023 403.373 -1,23% 64,18 63,31 64,62 63,57
26-05-2023 403.373 -1,23% 64,18 63,31 64,62 63,57
25-05-2023 597.030 -0,16% 65,86 63,02 64,55 64,36
24-05-2023 641.629 -2,14% 65,86 63,355 66,12 64,46
23-05-2023 521.639 1,87% 64,535 64,045 66,405 65,87
22-05-2023 636.518 -0,25% 65,12 64,54 65,95 64,66
19-05-2023 432.532 0,16% 64,80 63,65 65,34 64,82
18-05-2023 494.875 2,50% 62,98 62,80 64,87 64,72
17-05-2023 590.132 3,25% 61,22 61,37 63,39 63,14
16-05-2023 707.771 -2,75% 62,26 61,12 62,925 61,15
15-05-2023 587.362 0,77% 63,03 62,48 63,645 62,88
12-05-2023 716.278 -1,27% 63,09 62,25 63,83 62,40
11-05-2023 1.027.928 -0,22% 63,80 63,03 65,66 63,20
10-05-2023 2.073.334 8,57% 65,29 60,70 64,84 63,34
09-05-2023 896.194 1,27% 57,48 56,415 59,11 58,34
08-05-2023 888.354 -0,14% 57,89 57,37 58,55 57,61
05-05-2023 622.315 4,51% 56,41 56,10 57,97 57,69
04-05-2023 515.264 -2,47% 56,72 54,79 56,73 55,20
03-05-2023 610.901 0,57% 56,615 56,54 57,66 56,60
02-05-2023 593.011 -4,61% 58,10 55,44 58,40 56,28
01-05-2023 368.392 -0,96% 59,45 58,83 59,89 59,00
28-04-2023 601.470 -0,22% 59,59 57,66 59,82 59,57
27-04-2023 815.093 0,12% 59,59 58,285 60,19 59,70
26-04-2023 716.099 2,46% 58,18 57,9102 59,69 59,63
25-04-2023 673.579 -1,72% 58,06 56,94 58,61 58,20
24-04-2023 518.568 3,82% 57,535 57,85 59,56 59,22
21-04-2023 514.097 -1,09% 57,895 56,47 58,03 57,04
20-04-2023 618.725 -0,54% 57,26 56,90 57,812 57,67
19-04-2023 529.730 -0,55% 57,97 57,48 58,30 57,98
Ajuda

Pesquisa de títulos

Fale Connosco