BiG | O banco que entende os seus valores.

Golar LNG Ltd (GLNG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	723.384	-1,54%	41,10	39,91	41,10	40,07
12/09/2025	843.276	-0,01%	40,66	40,565	41,40	40,67
11/09/2025	688.216	-2,48%	42,00	40,62	42,00	40,66
10/09/2025	588.911	0,81%	41,98	41,41	42,4117	41,70
09/09/2025	1.216.247	0,39%	41,81	41,23	42,04	41,36
08/09/2025	2.199.336	-6,81%	43,90	40,55	43,90	41,21
05/09/2025	669.228	0,84%	44,00	43,10	44,30	44,22
04/09/2025	549.431	0,05%	43,75	43,505	43,96	43,85
03/09/2025	833.949	1,60%	42,65	42,65	43,91	43,83
02/09/2025	730.782	-1,55%	43,00	43,00	43,54	43,14
29/08/2025	623.636	-2,40%	45,745	43,793	45,745	43,82
28/08/2025	593.217	0,31%	44,74	44,34	45,15	44,87
27/08/2025	778.060	-1,80%	45,60	44,615	45,98	44,74
26/08/2025	1.219.072	3,60%	43,65	43,65	45,84	45,56
25/08/2025	1.139.082	-1,25%	44,01	42,72	44,66	44,02
22/08/2025	1.439.812	3,64%	43,26	43,01	45,035	44,84
21/08/2025	1.043.085	3,82%	41,67	41,59	43,325	43,26
20/08/2025	432.074	1,01%	41,68	40,97	41,86	41,67
19/08/2025	436.683	-0,17%	41,64	40,90	41,64	41,24
18/08/2025	981.226	2,20%	40,74	40,74	42,35	41,33
15/08/2025	870.671	0,07%	40,38	39,93	40,675	40,41
14/08/2025	2.269.110	0,47%	41,17	39,55	41,50	40,38
13/08/2025	918.655	-0,59%	40,00	39,75	40,80	40,19
12/08/2025	674.958	0,75%	40,25	40,12	40,71	40,43
11/08/2025	859.881	-0,71%	40,44	39,765	40,765	40,13
08/08/2025	944.532	-2,22%	41,50	40,335	41,67	40,44
07/08/2025	720.006	-0,12%	41,94	40,98	42,165	41,36
06/08/2025	642.671	-0,89%	42,33	41,3338	42,33	41,41
05/08/2025	762.989	1,85%	42,00	40,58	42,00	41,78
04/08/2025	474.842	1,33%	40,70	40,70	42,155	41,02
01/08/2025	535.492	-1,65%	41,43	40,01	41,43	40,48
31/07/2025	470.608	-0,87%	42,14	40,77	42,14	41,16
30/07/2025	882.892	1,47%	41,23	40,69	42,105	41,52
29/07/2025	739.434	1,31%	41,06	40,10	41,93	40,91
28/07/2025	623.202	-0,40%	41,17	40,10	41,93	40,38
25/07/2025	410.086	-0,66%	40,38	40,2501	41,60	40,54
24/07/2025	503.272	0,49%	40,36	40,04	41,28	40,81
23/07/2025	422.911	0,89%	40,20	40,12	40,83	40,61
22/07/2025	1.098.627	0,12%	40,99	39,80	41,39	40,25
21/07/2025	679.392	-1,93%	41,69	39,99	41,69	40,20
18/07/2025	592.719	-0,17%	40,23	40,02	41,6999	40,99
17/07/2025	494.956	1,73%	40,48	39,931	41,06	41,06
16/07/2025	783.105	-0,30%	41,16	39,931	41,43	40,36
15/07/2025	554.156	-1,41%	40,73	40,29	41,59	40,48
14/07/2025	889.342	0,71%	40,73	40,36	41,40	41,06
11/07/2025	339.536	0,37%	40,66	40,195	41,26	40,77
10/07/2025	646.910	-0,10%	41,81	40,195	41,94	40,62
09/07/2025	1.056.488	-2,96%	41,70	40,475	42,285	40,66
08/07/2025	668.125	0,41%	41,32	40,57	42,285	41,90
07/07/2025	614.358	0,58%	41,50	41,30	41,80	41,73
04/07/2025	450.597	0,73%	40,77	40,77	41,56	41,49
03/07/2025	450.595	1,47%	40,20	40,00	41,56	41,49
02/07/2025	817.601	1,92%	41,57	40,00	41,58	40,89
01/07/2025	2.046.264	-0,95%	41,23	40,055	41,64	40,12
30/06/2025	1.362.356	-0,56%	41,63	40,70	41,64	41,19
27/06/2025	1.478.066	-0,59%	41,29	40,84	43,33	41,42
26/06/2025	9.729.999	1,36%	41,63	40,91	43,33	41,65
25/06/2025	365.407	-1,04%	40,93	40,50	41,90	41,09
24/06/2025	696.568	0,85%	41,63	40,50	42,76	41,52
23/06/2025	687.061	-0,95%	41,9799	40,881	42,76	41,17
20/06/2025	703.915	-1,78%	42,98	41,515	42,995	41,565
18/06/2025	555.485	-0,72%	42,69	42,29	42,99	42,32
17/06/2025	636.837	0,29%	42,42	42,17	43,43	42,625
16/06/2025	807.160	0,59%	42,45	42,17	43,43	42,50
13/06/2025	1.345.370	-0,07%	41,85	41,62	43,41	42,25
12/06/2025	867.611	0,86%	42,02	41,33	42,3189	42,28
11/06/2025	875.513	0,48%	41,94	41,08	42,32	41,92
10/06/2025	663.520	0,02%	42,07	41,08	42,215	41,72
09/06/2025	1.216.796	-0,60%	41,9999	41,55	42,215	41,71
06/06/2025	749.122	0,34%	41,55	41,0468	42,50	41,96
05/06/2025	687.499	1,46%	41,72	41,00	42,4396	41,82
04/06/2025	685.661	-1,06%	41,48	40,82	42,4396	41,22
03/06/2025	1.581.511	0,51%	41,83	40,665	42,32	41,66
02/06/2025	850.023	1,31%	42,00	40,665	42,32	41,45
30/05/2025	591.953	-1,60%	41,56	41,05	42,42	41,16
29/05/2025	988.347	0,77%	39,31	39,31	42,42	41,83
28/05/2025	1.835.257	6,14%	38,06	37,755	41,955	41,51
27/05/2025	3.084.358	3,66%	38,451	37,755	39,62	39,11
23/05/2025	1.511.293	0,72%	38,19	36,72	38,335	37,73
22/05/2025	1.151.477	-2,42%	39,38	37,2901	39,80	37,46
21/05/2025	1.108.520	-3,35%	39,30	38,37	39,67	38,39
20/05/2025	825.097	1,78%	38,81	38,46	40,49	39,72
19/05/2025	721.071	-0,46%	39,39	38,46	39,40	39,30
16/05/2025	1.826.003	1,18%	39,36	38,01	39,60	39,48
15/05/2025	1.036.410	-2,18%	39,75	38,825	40,5318	39,02
14/05/2025	1.059.167	0,13%	37,92	37,645	40,5318	39,89
13/05/2025	2.277.093	4,98%	39,19	36,74	40,50	39,84
12/05/2025	1.251.480	0,21%	39,00	37,82	39,3999	37,95
09/05/2025	1.154.943	-1,30%	39,75	37,44	39,75	37,87
08/05/2025	1.708.415	-1,59%	40,16	37,87	41,99	38,37
07/05/2025	1.078.184	-2,70%	39,74	38,69	41,99	38,99
06/05/2025	937.358	0,60%	39,47	39,38	40,79	40,07
05/05/2025	1.460.036	0,48%	39,06	39,06	40,41	39,83
02/05/2025	3.924.157	-6,84%	42,24	38,915	44,30	39,64
01/05/2025	1.051.530	0,11%	40,90	40,67	42,90	42,55
30/04/2025	1.573.926	2,42%	40,65	40,335	42,815	42,505
29/04/2025	1.107.389	1,07%	41,07	40,18	41,98	41,50
28/04/2025	1.004.757	1,86%	40,90	40,23	41,22	41,06
25/04/2025	529.491	0,35%	39,68	39,5101	40,58	40,31
24/04/2025	738.935	1,67%	39,35	38,775	40,58	40,17