Darling International Inc (DAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
18/04/2023	548.922	-0,67%	58,93	57,14	58,95	58,30
17/04/2023	396.592	0,07%	58,69	58,01	59,355	58,69
14/04/2023	416.813	-0,41%	59,45	58,36	59,57	58,65
13/04/2023	474.671	-0,22%	58,50	57,88	59,1599	58,89
12/04/2023	447.282	-0,79%	59,50	58,73	60,02	59,02
11/04/2023	416.893	1,35%	58,93	58,21	59,54	59,49
10/04/2023	464.437	3,49%	56,695	56,94	58,72	58,70
06/04/2023	434.301	0,80%	56,25	55,8552	56,96	56,72
05/04/2023	908.059	-1,44%	57,105	55,72	57,23	56,27
04/04/2023	847.919	-3,19%	58,98	56,01	59,4293	57,09
03/04/2023	769.454	0,98%	59,195	57,37	60,20	58,97
31/03/2023	753.582	3,04%	57,44	56,55	58,53	58,40
30/03/2023	445.171	0,84%	57,37	56,36	57,92	56,68
29/03/2023	548.032	1,59%	55,59	55,34	56,4054	56,21
28/03/2023	819.664	-0,38%	55,10	54,96	56,145	55,33
27/03/2023	743.477	2,11%	55,27	54,50	55,91	55,54
24/03/2023	630.523	-1,22%	54,89	52,83	54,74	54,39
23/03/2023	693.327	-1,33%	56,57	54,525	57,99	55,06
22/03/2023	843.441	-1,64%	56,91	55,82	58,15	55,80
21/03/2023	1.325.858	4,19%	55,75	55,15	57,04	56,73
20/03/2023	708.824	2,93%	53,21	53,15	55,33	54,45
17/03/2023	1.631.298	-1,91%	53,88	51,77	54,15	52,90
16/03/2023	1.036.173	-0,41%	53,41	53,035	54,39	53,93
15/03/2023	1.241.884	-8,03%	56,89	53,06	56,99	54,15
14/03/2023	582.803	2,63%	57,96	58,245	60,44	58,88
13/03/2023	732.860	-4,42%	58,23	57,05	58,68	57,37
10/03/2023	621.795	-2,01%	61,02	59,40	61,095	60,02
09/03/2023	474.360	-1,31%	62,45	61,20	63,23	61,25
08/03/2023	476.011	-0,03%	61,79	61,64	62,70	62,06
07/03/2023	441.178	-2,30%	63,37	62,05	63,76	62,08
06/03/2023	404.923	-0,59%	63,90	63,5071	64,48	63,54
03/03/2023	666.832	1,95%	63,79	62,76	64,66	63,92
02/03/2023	595.425	-1,96%	63,43	62,51	63,94	62,70
01/03/2023	928.477	1,08%	63,23	62,975	65,14	63,95
28/02/2023	2.828.720	-6,26%	66,12	60,00	64,55	63,32
27/02/2023	595.192	0,87%	67,14	66,665	68,05	67,55
24/02/2023	434.032	-0,87%	67,04	65,86	67,38	66,97
23/02/2023	486.601	1,35%	67,04	66,6544	68,5153	67,56
22/02/2023	435.960	2,55%	65,22	65,30	67,29	66,66
21/02/2023	516.597	-2,33%	66,325	64,88	66,70	65,00
20/02/2023	456.354	-1,73%	66,90	65,885	67,45	66,55
17/02/2023	456.354	-1,73%	66,90	65,885	67,45	66,55
16/02/2023	377.514	-1,10%	67,52	67,14	68,57	67,72
15/02/2023	482.634	0,15%	67,905	66,91	68,51	68,47
14/02/2023	617.027	1,55%	66,86	66,52	69,00	68,37
13/02/2023	562.023	2,53%	65,67	64,885	67,34	67,33
10/02/2023	589.453	1,72%	64,95	64,15	65,74	65,67
09/02/2023	663.232	-1,39%	65,71	63,96	65,92	64,56
08/02/2023	615.317	-0,89%	66,01	65,155	66,68	65,47
07/02/2023	639.643	-0,51%	66,245	64,38	66,62	66,06
06/02/2023	601.196	-0,11%	66,51	65,96	67,13	66,40
03/02/2023	318.294	-0,81%	66,785	65,90	67,23	66,47
02/02/2023	562.200	-0,67%	67,15	65,185	67,39	67,01
01/02/2023	604.435	1,77%	66,27	65,96	67,96	67,46
31/01/2023	583.585	1,72%	65,385	64,80	66,32	66,29
30/01/2023	581.571	-0,29%	64,97	64,69	66,10	65,17
27/01/2023	419.712	-2,30%	66,85	65,33	67,38	65,36
26/01/2023	461.084	1,30%	66,31	65,84	67,96	66,90
25/01/2023	443.497	2,25%	64,025	64,02	66,13	66,04
24/01/2023	566.793	-2,48%	65,90	64,21	66,15	64,59
23/01/2023	446.423	0,91%	65,39	65,08	66,38	66,23
20/01/2023	692.980	1,58%	65,06	64,04	65,67	65,63
19/01/2023	643.279	0,00%	64,53	63,9927	65,57	64,61
18/01/2023	856.035	-3,13%	66,70	64,57	68,22	64,61
17/01/2023	862.634	-0,73%	65,62	65,31	67,615	66,70
16/01/2023	393.757	0,48%	67,21	66,72	67,8269	67,19
13/01/2023	393.757	0,48%	67,21	66,72	67,8269	67,19
12/01/2023	433.077	2,05%	66,04	65,37	67,09	66,87
11/01/2023	509.589	0,08%	66,08	64,98	66,92	65,53
10/01/2023	553.396	2,59%	64,31	63,83	65,48	65,48
09/01/2023	565.069	0,36%	64,13	63,49	65,05	63,83
06/01/2023	520.872	5,57%	61,29	60,8603	63,67	63,89
05/01/2023	601.527	-1,43%	60,96	59,65	61,27	60,52
04/01/2023	792.377	0,64%	61,05	58,90	62,55	61,40
03/01/2023	651.217	-2,52%	63,19	60,27	64,95	61,01
02/01/2023	322.276	0,18%	61,72	61,62	62,70	62,38
30/12/2022	322.276	0,18%	61,72	61,62	62,70	62,38
29/12/2022	290.301	0,96%	61,96	61,98	62,8775	62,27
28/12/2022	376.898	-2,33%	63,19	61,36	63,46	61,68
27/12/2022	513.218	2,38%	62,06	61,82	63,24	63,15
23/12/2022	86.723	0,33%	61,70	61,08	62,165	61,53
22/12/2022	670.127	-1,59%	61,44	59,855	62,25	61,33
21/12/2022	659.415	2,80%	61,04	60,83	62,4509	62,32
20/12/2022	679.998	1,61%	59,67	59,78	61,195	60,62
19/12/2022	681.246	-1,91%	60,88	59,43	61,94	59,66
16/12/2022	919.618	-1,23%	61,25	59,995	62,32	60,82
15/12/2022	1.072.237	-0,81%	61,63	60,84	63,51	61,58
14/12/2022	1.201.890	1,99%	62,01	60,925	63,325	62,08
13/12/2022	1.038.745	-0,49%	63,25	60,62	63,23	60,87
12/12/2022	870.566	-1,86%	62,58	60,92	62,74	61,17
09/12/2022	824.397	1,20%	61,68	60,80	62,48	62,33
08/12/2022	975.077	-2,30%	63,65	61,23	64,44	61,59
07/12/2022	1.174.625	0,99%	62,415	62,37	64,21	63,04
06/12/2022	5.792.871	2,19%	61,10	60,69	62,495	62,42
05/12/2022	5.459.890	-3,25%	62,375	60,46	62,86	61,08
02/12/2022	6.958.046	-2,20%	63,86	62,77	64,69	63,18
01/12/2022	9.737.352	-10,07%	70,15	64,60	72,60	64,60
30/11/2022	12.876.534	2,73%	70,15	68,9703	73,25	71,83
29/11/2022	3.425.227	-0,54%	71,91	69,61	71,82	69,92
28/11/2022	3.772.461	-4,45%	71,91	69,92	72,8181	70,195