BiG | O banco que entende os seus valores.

Golar LNG Ltd (GLNG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	790.619	1,67%	38,13	37,94	40,74	39,51
22/04/2025	1.179.513	3,77%	37,55	36,65	40,74	38,86
21/04/2025	720.847	-1,78%	37,55	36,65	37,675	37,45
17/04/2025	754.326	2,17%	36,81	36,59	38,31	38,13
16/04/2025	979.334	0,76%	36,80	36,45	37,79	37,32
15/04/2025	1.128.747	0,87%	38,36	36,45	37,5499	37,04
14/04/2025	1.444.237	-1,48%	38,36	36,48	38,36	36,72
11/04/2025	2.668.612	11,62%	33,61	33,61	37,3425	37,27
10/04/2025	1.119.923	-4,87%	34,05	32,4001	34,345	33,39
09/04/2025	1.591.285	9,25%	32,00	30,755	35,83	35,10
08/04/2025	1.315.192	-1,14%	34,00	31,4235	34,01	32,10
07/04/2025	2.383.345	5,60%	29,80	29,724	33,89	32,42
04/04/2025	3.480.116	-9,09%	31,98	29,56	32,445	30,70
03/04/2025	1.268.797	-8,98%	35,10	33,69	35,76	33,77
02/04/2025	1.241.502	0,14%	36,34	36,34	37,59	37,10
01/04/2025	778.409	-2,47%	37,84	36,70	37,90	37,05
31/03/2025	1.383.348	0,29%	37,05	36,135	38,38	37,99
28/03/2025	938.811	-3,42%	39,25	37,67	39,405	37,88
27/03/2025	765.329	-1,26%	39,44	38,76	40,64	39,22
26/03/2025	846.275	-1,56%	40,44	39,472	40,64	39,72
25/03/2025	1.238.586	-0,79%	40,71	40,189	40,94	40,35
24/03/2025	3.389.121	7,71%	37,73	37,46	41,16	40,67
21/03/2025	1.276.006	-1,41%	37,05	37,455	38,27	37,76
20/03/2025	1.934.610	2,96%	37,05	36,75	38,60	38,30
19/03/2025	1.343.460	6,16%	34,97	36,205	37,65	37,20
18/03/2025	590.197	-0,03%	34,97	34,60	35,51	35,04
17/03/2025	973.737	3,51%	33,92	33,92	35,24	35,05
14/03/2025	634.532	3,61%	33,07	32,96	33,92	33,86
13/03/2025	2.106.552	-3,97%	34,23	32,59	34,26	32,69
12/03/2025	1.854.502	6,39%	33,00	31,375	34,31	34,04
10/03/2025	2.365.769	-4,22%	32,61	31,09	33,29	31,995
07/03/2025	2.735.132	-1,15%	33,62	32,34	34,62	32,69
06/03/2025	2.201.331	-7,42%	35,40	32,9701	35,70	33,07
05/03/2025	1.876.487	-0,94%	36,35	34,56	36,4475	35,72
04/03/2025	1.651.933	-2,01%	36,35	35,1885	36,72	36,06
03/03/2025	2.167.875	-4,02%	37,99	36,485	38,97	36,80
28/02/2025	1.631.885	-0,16%	37,50	37,5001	39,05	38,34
27/02/2025	855.340	-0,13%	38,47	37,50	39,86	38,40
26/02/2025	628.734	0,47%	38,47	38,155	39,15	38,45
25/02/2025	1.014.137	-3,26%	39,05	37,37	40,10	38,27
24/02/2025	836.724	1,57%	41,33	38,82	39,94	39,56
21/02/2025	765.757	-4,63%	41,33	38,70	41,40	38,95
20/02/2025	544.750	0,15%	40,48	39,90	40,96	40,84
19/02/2025	428.748	-0,07%	41,09	40,14	40,96	40,78
18/02/2025	387.133	0,27%	41,25	40,76	41,315	40,81
17/02/2025	264.244	0,00%	41,25	40,64	41,56	40,70
14/02/2025	230.977	-0,68%	40,43	40,63	41,545	40,70
13/02/2025	451.460	1,76%	39,86	40,29	41,25	40,98
12/02/2025	682.601	-0,20%	41,10	39,61	40,75	40,27
11/02/2025	568.725	-2,37%	41,10	39,911	41,165	40,35
10/02/2025	452.525	1,55%	41,03	41,03	41,77	41,33
07/02/2025	570.013	-0,32%	41,16	40,65	41,85	40,70
06/02/2025	1.287.452	-5,09%	42,71	40,72	43,28	40,83
05/02/2025	1.394.738	0,66%	41,50	42,42	43,24	43,02
04/02/2025	783.368	2,57%	41,50	41,39	42,755	42,74
03/02/2025	1.162.240	2,26%	41,01	39,355	41,71	41,67
31/01/2025	673.100	0,35%	41,01	40,14	41,21	40,75
30/01/2025	495.626	2,04%	38,83	40,24	41,14	40,61
29/01/2025	415.982	2,08%	39,05	38,87	40,06	39,80
28/01/2025	480.122	-0,10%	39,05	38,92	39,44	38,99
27/01/2025	785.149	-2,77%	39,64	38,74	39,88	39,03
24/01/2025	705.692	-0,82%	41,23	39,96	40,7599	40,14
23/01/2025	798.379	-1,77%	41,51	40,41	41,61	40,47
22/01/2025	564.412	-1,01%	41,51	40,84	41,855	41,20
21/01/2025	797.578	-0,48%	41,21	40,72	42,82	41,62
20/01/2025	639.552	0,00%	41,21	41,18	41,91	41,82
17/01/2025	1.026.638	1,43%	41,80	41,18	41,93	41,82
16/01/2025	707.599	-2,23%	41,80	41,17	42,29	41,23
15/01/2025	494.188	0,02%	43,00	42,03	43,00	42,17
14/01/2025	354.295	1,86%	41,50	41,33	42,4497	42,16
13/01/2025	867.865	0,02%	42,17	40,46	41,47	41,39
10/01/2025	616.331	-1,08%	41,60	41,08	42,315	41,38
09/01/2025	556.987	-4,57%	41,60	40,62	42,19	41,83
08/01/2025	555.601	-0,48%	43,21	40,71	42,19	41,83
07/01/2025	595.837	-2,14%	43,21	42,00	43,37	42,03
06/01/2025	660.511	-1,26%	43,74	42,94	44,11	42,95
03/01/2025	1.564.655	-0,78%	44,33	42,79	44,23	43,50
02/01/2025	1.657.578	3,59%	41,85	42,7344	44,3595	43,84
31/12/2024	0	0,91%	41,85	41,59	42,67	42,32
30/12/2024	372.578	0,12%	41,75	41,37	42,375	42,32
27/12/2024	378.898	-1,20%	42,40	41,60	42,525	41,89
26/12/2024	342.004	-0,94%	42,51	42,229	42,72	42,40
24/12/2024	0	0,38%	42,51	41,9001	42,99	42,80
23/12/2024	592.594	1,23%	41,25	41,094	42,3234	41,84
20/12/2024	806.730	-0,39%	41,10	40,9596	42,29	41,33
19/12/2024	1.291.947	2,19%	42,30	40,80	41,77	41,50
18/12/2024	0	-3,77%	42,30	40,40	42,58	40,61
17/12/2024	797.904	-1,15%	43,32	41,165	42,49	42,20
16/12/2024	898.190	-1,82%	43,32	42,571	44,03	42,69
13/12/2024	927.119	-0,25%	43,15	42,65	43,92	43,48
12/12/2024	837.668	0,12%	42,97	42,98	44,04	43,59
11/12/2024	989.730	2,02%	42,97	41,8493	43,95	43,54
10/12/2024	922.826	1,31%	42,02	41,98	43,265	42,68
09/12/2024	1.513.862	-0,75%	42,13	42,08	43,8555	42,13
06/12/2024	1.072.371	0,40%	42,13	41,00	42,49	42,45
05/12/2024	2.066.630	4,27%	40,56	40,55	42,66	42,28
04/12/2024	1.241.765	1,45%	39,89	39,80	40,6961	40,55
03/12/2024	599.927	0,81%	39,89	39,51	40,45	39,97
02/12/2024	726.454	0,71%	39,51	38,93	39,91	39,65
29/11/2024	420.652	-1,32%	39,24	38,60	39,93	39,37