B3 · D2AR34 · stock
Darling Ingredients Inc. (D2AR34) stock price history
Every B3 trading session of Darling Ingredients Inc. from Sep 12, 2023 to Sep 25, 2026: 759 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
D2AR34 adjusted close, 2023 to 2026
- R$41.27
- All time high, 2026
- R$41.27
- 52 week high, R$20.42 low
- 759
- Daily sessions since 2023
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
D2AR34 key facts
- Darling Ingredients Inc. (D2AR34) closed at R$41.23 on Sep 25, 2026 on B3.
- D2AR34's all time high close is R$41.27, set on Aug 31, 2026; its all time low close is R$20.42 on Oct 14, 2025.
- D2AR34's 52 week range is R$20.42 to R$41.27.
- D2AR34 returned +39.7% over the year to Sep 25, 2026.
- Since Sep 12, 2023 D2AR34 returned +4%, +1.3% a year compounded.
- D2AR34's deepest drawdown was -48.4% from Jan 5, 2024 to Oct 14, 2025.
- DataCedar holds 759 daily sessions of D2AR34 history from Sep 12, 2023 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
D2AR34 price chart, 2023 to 2026
D2AR34 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | +6.4% |
| 6 months | +12.0% |
| Year to date | +65.2% |
| 1 year | +39.7% |
| 3 years | +4.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 12, 2023 | +4.1% |
| Compound annual growth, 3.0 years | +1.3% |
D2AR34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$41.27 on Aug 31, 2026
- All time low close
- R$20.42 on Oct 14, 2025
- 52 week high
- R$41.27 on Aug 31, 2026
- 52 week low
- R$20.42 on Oct 14, 2025
- Deepest drawdown
- -48.4% from Jan 5, 2024 to Oct 14, 2025, recovered Mar 31, 2026
- Best single session
- +9.8% on Dec 4, 2025
- Worst single session
- -29.2% on Oct 10, 2025
- Volatility, 1 year annualised
- 43.9%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2025, -3%
- Worst calendar year
- 2024, -35%
D2AR34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Sep 12, 2023; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$24.96 | R$41.27 | R$24.96 | R$41.23 | +65.2% | 33.4K | 184 |
| 2025 | R$25.71 | R$29.52 | R$20.42 | R$24.96 | -2.9% | 5.3K | 250 |
| 2024 | R$39.60 | R$39.60 | R$24.22 | R$25.71 | -35.1% | 521 | 251 |
| 2023 | R$39.60 | R$39.60 | R$39.60 | R$39.60 | n/a | 5 | 74 |
D2AR34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$41.23 | -0.1% |
| August 2026 | R$41.27 | +7.1% |
| July 2026 | R$38.52 | +11.1% |
| June 2026 | R$34.67 | -10.5% |
| May 2026 | R$38.75 | +1.6% |
| April 2026 | R$38.13 | -5.6% |
| March 2026 | R$40.40 | +18.4% |
| February 2026 | R$34.11 | +14.8% |
| January 2026 | R$29.70 | +19.0% |
| December 2025 | R$24.96 | +13.0% |
| November 2025 | R$22.08 | -0.8% |
| October 2025 | R$22.26 | -24.6% |
About the D2AR34 data
Daily bars. 759 sessions from Sep 12, 2023 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 12, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/D2AR34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
D2AR34 share price history
