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 >
28/11/2024	709.683	1,11%	39,47	39,20	40,10	39,29
27/11/2024	706.653	-0,56%	40,90	39,13	41,005	39,29
26/11/2024	1.694.684	-4,20%	41,65	38,66	41,65	39,51
25/11/2024	2.674.488	12,46%	38,9099	38,66	41,545	41,24
22/11/2024	542.260	0,16%	36,10	35,56	37,44	36,67
21/11/2024	854.604	2,25%	34,89	34,55	36,94	36,86
20/11/2024	538.729	3,10%	34,26	34,145	36,03	35,98
19/11/2024	365.883	1,34%	34,00	33,59	35,30	34,90
18/11/2024	697.861	1,29%	33,92	33,59	34,66	34,44
15/11/2024	809.277	-2,83%	34,97	33,78	35,595	34,00
14/11/2024	2.927.359	0,32%	35,50	34,80	36,29	34,99
13/11/2024	917.606	-4,31%	36,65	34,87	37,6617	34,88
12/11/2024	1.012.285	-4,33%	38,00	36,09	38,27	36,45
11/11/2024	1.032.640	0,37%	38,49	37,49	38,49	38,10
08/11/2024	890.476	-2,24%	38,51	37,28	39,04	37,96
07/11/2024	593.951	1,73%	38,09	37,20	39,08	38,83
06/11/2024	1.167.037	4,69%	35,98	35,57	39,08	38,17
05/11/2024	801.557	%	35,98	35,57	36,61	36,46
04/11/2024	817.105	%	36,38	35,51	36,31	35,56
01/11/2024	974.598	%	36,38	35,89	37,11	35,93
31/10/2024	315.485	%	36,70	36,61	37,18	36,68
30/10/2024	307.607	%	36,70	36,61	37,18	36,68
29/10/2024	481.633	%	37,06	36,00	37,06	36,70
28/10/2024	647.468	%	37,83	36,86	37,46	37,11
25/10/2024	446.030	%	37,83	37,445	38,35	37,55
24/10/2024	555.614	%	36,64	36,64	37,715	37,51
23/10/2024	903.891	%	37,45	36,94	37,62	36,91
22/10/2024	385.574	%	37,45	36,94	37,45	37,03
21/10/2024	564.542	%	38,54	37,42	38,24	37,45
18/10/2024	494.981	%	38,54	38,29	39,23	38,29
17/10/2024	442.532	%	38,54	38,29	39,23	38,29
16/10/2024	615.321	%	38,33	38,063	38,89	38,044
15/10/2024	613.171	%	38,55	38,09	38,89	38,09
14/10/2024	446.984	%	38,36	38,525	39,40	39,1501
11/10/2024	610.938	%	38,36	37,59	39,04	38,96
10/10/2024	338.927	%	38,36	37,92	38,54	38,09
09/10/2024	568.658	%	38,36	37,8358	38,535	38,20
08/10/2024	496.294	%	38,36	38,0268	38,67	38,56
07/10/2024	502.001	%	38,78	38,48	39,02	38,87
04/10/2024	573.254	%	39,00	38,51	39,10	38,76
03/10/2024	2.103.396	%	38,36	38,2792	38,96	38,84
02/10/2024	791.466	%	38,36	37,82	38,99	38,85
01/10/2024	1.724.275	%	37,44	36,37	38,41	38,26
30/09/2024	1.278.329	%	37,44	36,51	37,76	36,76
27/09/2024	2.341.678	%	36,25	36,13	37,94	37,50
26/09/2024	2.043.905	%	34,50	34,2634	36,02	35,59
25/09/2024	449.478	%	35,50	34,86	35,51	34,89
24/09/2024	758.568	%	34,06	34,815	35,7169	35,65
23/09/2024	581.028	%	34,06	34,044	34,69	34,52
20/09/2024	890.906	%	34,35	33,64	34,37	34,11
19/09/2024	870.459	%	34,10	33,63	34,58	34,38
18/09/2024	1.140.050	%	34,13	32,575	34,35	32,60
17/09/2024	822.517	%	32,75	32,6362	33,6599	33,46
16/09/2024	1.481.555	%	32,19	32,05	32,58	32,42
13/09/2024	695.456	%	31,85	31,21	32,00	31,44
12/09/2024	438.743	%	31,34	31,21	32,00	31,44
11/09/2024	552.851	%	31,25	30,70	31,33	31,17
10/09/2024	425.924	%	31,25	30,54	31,26	31,02
09/09/2024	860.967	%	31,25	30,99	31,55	31,10
06/09/2024	663.028	%	31,96	30,9577	31,96	31,15
05/09/2024	611.890	%	32,89	31,7192	32,28	32,32
04/09/2024	611.696	%	32,89	31,7192	32,28	31,99
03/09/2024	867.152	%	32,89	31,57	33,015	32,04
30/08/2024	319.405	%	32,89	32,81	33,368	33,27
29/08/2024	422.928	%	32,89	32,53	32,92	32,5513
28/08/2024	421.595	%	33,05	32,53	32,92	32,73
27/08/2024	281.470	%	33,05	32,75	33,25	32,87
26/08/2024	590.840	%	33,00	32,90	33,57	32,99
23/08/2024	588.012	%	32,86	32,575	33,14	32,84
22/08/2024	784.154	%	32,86	32,31	33,18	32,34
21/08/2024	505.207	%	33,56	32,62	33,045	32,92
20/08/2024	482.805	%	33,56	32,38	33,16	32,61
19/08/2024	490.741	%	33,56	32,72	33,18	33,06
16/08/2024	581.836	%	33,56	32,71	33,31	32,84
15/08/2024	1.279.738	%	33,56	32,59	34,20	33,26
14/08/2024	688.039	%	33,56	33,05	33,63	33,56
13/08/2024	808.182	%	33,47	32,96	34,23	32,80
12/08/2024	802.352	%	32,75	32,96	34,23	33,53
09/08/2024	524.433	%	32,75	32,61	33,23	32,97
08/08/2024	927.191	%	32,27	31,93	32,65	31,35
07/08/2024	926.061	%	32,49	31,93	32,65	32,07
06/08/2024	771.111	%	31,35	31,20	32,315	31,92
05/08/2024	1.721.681	%	33,49	29,29	31,78	31,00
02/08/2024	1.276.830	%	33,49	32,09	34,91	32,29
01/08/2024	1.167.564	%	34,91	33,90	34,91	34,29
31/07/2024	392.035	%	35,13	34,44	35,15	34,69
30/07/2024	384.108	%	35,42	34,49	35,15	34,69
29/07/2024	949.543	%	35,42	33,94	35,42	34,61
26/07/2024	1.039.699	%	35,61	35,19	36,06	35,367
25/07/2024	810.468	%	35,48	35,19	36,06	35,36
24/07/2024	1.175.440	%	36,07	35,2801	36,52	35,54
23/07/2024	1.830.115	%	34,21	34,11	36,46	36,355
22/07/2024	654.954	%	34,21	34,21	34,62	34,26
19/07/2024	380.355	%	34,12	34,07	34,48	34,18
18/07/2024	648.536	%	34,68	33,94	34,75	33,99
17/07/2024	787.021	%	34,68	33,9101	34,7365	34,32
16/07/2024	728.285	%	34,85	34,40	35,07	34,71
15/07/2024	1.682.695	%	34,28	34,23	34,9473	34,76
12/07/2024	450.463	%	34,30	34,17	34,545	34,275
11/07/2024	679.432	%	33,75	33,69	34,58	34,30