Darden Restaurants, Inc. (BVMF:D1RI34)
Brazil · Delayed Price · Currency is BRL 300.00
0.00 (0.00%)
At close: Oct 30, 2026
BVMF:D1RI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 263.08 | 300.00 | 263.08 | 300.00 | 300.00 | 14.02% | 376 |
| Jun 11, 2026 | 265.92 | 265.92 | 265.92 | 265.92 | 263.11 | 0.76% | 316 |
| Jun 10, 2026 | 263.13 | 265.48 | 262.35 | 263.92 | 261.13 | 3.10% | 58 |
| Jun 1, 2026 | 244.85 | 255.98 | 244.85 | 255.98 | 253.27 | 4.51% | 8 |
| Apr 7, 2026 | 246.18 | 246.18 | 246.18 | 246.18 | 242.33 | -5.85% | 2 |
| Mar 26, 2026 | 261.49 | 261.49 | 261.49 | 261.49 | 257.40 | -1.30% | 4 |
| Mar 19, 2026 | 263.64 | 264.94 | 263.64 | 264.94 | 260.80 | -3.60% | 1,264 |
| Mar 3, 2026 | 272.17 | 274.84 | 272.17 | 274.84 | 270.54 | 0.09% | 54 |
| Feb 24, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 270.31 | -2.51% | 1 |
| Feb 20, 2026 | 280.01 | 281.68 | 280.01 | 281.68 | 277.28 | 5.54% | 100 |
| Jan 6, 2026 | 268.22 | 268.22 | 268.22 | 268.22 | 262.72 | 9.77% | 1 |
| Dec 8, 2025 | 244.35 | 244.35 | 244.35 | 244.35 | 239.34 | -1.67% | 316 |
| Oct 10, 2025 | 238.70 | 251.50 | 238.70 | 248.50 | 243.41 | -0.53% | 10 |
| Oct 8, 2025 | 252.59 | 252.59 | 251.19 | 251.19 | 244.71 | -1.92% | 6 |
| Oct 6, 2025 | 259.38 | 259.38 | 256.11 | 256.11 | 249.50 | -0.64% | 7 |
| Oct 3, 2025 | 260.16 | 260.16 | 256.37 | 257.76 | 251.11 | 0.69% | 4 |
| Oct 1, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 249.39 | 0.59% | 2 |
| Sep 29, 2025 | 253.44 | 254.50 | 253.44 | 254.50 | 247.93 | -8.74% | 317 |
| Aug 28, 2025 | 278.88 | 278.88 | 278.88 | 278.88 | 271.68 | 1.86% | 1 |
| Aug 12, 2025 | 273.78 | 273.78 | 273.78 | 273.78 | 266.71 | -0.73% | 20 |
| Aug 8, 2025 | 275.80 | 275.80 | 275.80 | 275.80 | 268.68 | -1.89% | 20 |
| Aug 5, 2025 | 281.12 | 281.12 | 281.12 | 281.12 | 273.86 | -5.86% | 1 |
| Jun 25, 2025 | 300.66 | 300.89 | 298.94 | 300.01 | 290.90 | - | 1,347 |
| Jun 23, 2025 | 301.50 | 301.50 | 300.02 | 300.02 | 290.91 | -0.49% | 6 |
| Jun 6, 2025 | 301.80 | 303.30 | 299.40 | 301.50 | 292.35 | 0.70% | 79 |
| Jun 5, 2025 | 300.17 | 300.60 | 298.80 | 299.40 | 290.31 | -1.95% | 49 |
| Jun 4, 2025 | 304.73 | 306.28 | 304.73 | 305.35 | 296.08 | -0.30% | 40 |
| Jun 3, 2025 | 306.28 | 306.28 | 306.28 | 306.28 | 296.98 | - | 1 |
| Jun 2, 2025 | 305.97 | 306.28 | 305.97 | 306.28 | 296.98 | 0.39% | 8 |
| May 30, 2025 | 303.90 | 305.40 | 303.90 | 305.10 | 295.84 | 1.38% | 99 |
| May 29, 2025 | 299.60 | 301.33 | 298.08 | 300.96 | 291.82 | 0.17% | 40 |
| May 27, 2025 | 300.15 | 301.02 | 300.15 | 300.44 | 291.32 | 4.54% | 76 |
| May 23, 2025 | 287.68 | 287.68 | 287.39 | 287.39 | 278.67 | - | 75 |
| May 22, 2025 | 283.73 | 287.39 | 283.33 | 287.39 | 278.67 | -3.14% | 46 |
| May 19, 2025 | 296.70 | 296.70 | 296.70 | 296.70 | 287.69 | -0.30% | 1 |
| May 16, 2025 | 298.02 | 298.02 | 297.60 | 297.60 | 288.57 | 0.22% | 76 |
| May 15, 2025 | 296.38 | 297.54 | 294.64 | 296.96 | 287.95 | 3.12% | 232 |
| May 13, 2025 | 288.57 | 288.84 | 287.39 | 287.97 | 279.23 | -0.92% | 21 |
| May 12, 2025 | 290.36 | 291.48 | 288.96 | 290.64 | 281.82 | 2.79% | 57 |
| May 6, 2025 | 283.03 | 283.04 | 282.75 | 282.75 | 274.17 | -1.32% | 38 |
| May 5, 2025 | 287.39 | 287.39 | 286.52 | 286.52 | 277.82 | -0.17% | 31 |
| May 2, 2025 | 286.16 | 287.28 | 286.16 | 287.00 | 278.29 | 1.59% | 88 |
| Apr 28, 2025 | 281.68 | 283.92 | 278.32 | 282.52 | 273.94 | 0.20% | 878 |
| Apr 25, 2025 | 281.19 | 281.96 | 280.15 | 281.96 | 273.40 | -0.44% | 97 |
| Apr 24, 2025 | 281.80 | 283.33 | 281.30 | 283.20 | 274.60 | -0.96% | 245 |
| Apr 22, 2025 | 285.94 | 285.94 | 285.94 | 285.94 | 277.26 | -2.75% | 20 |
| Apr 15, 2025 | 294.04 | 294.04 | 294.04 | 294.04 | 285.11 | 0.89% | 2 |
| Apr 14, 2025 | 289.85 | 292.03 | 287.10 | 291.45 | 282.60 | 1.99% | 34 |
| Apr 11, 2025 | 285.77 | 285.77 | 285.77 | 285.77 | 277.10 | 2.08% | 1 |