BiG | O banco que entende os seus valores.

Diana Shipping Inc (DSX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	173.878	1,97%	1,56	1,51	1,59	1,55
14/05/2025	133.758	-1,49%	1,44	1,4194	1,58	1,52
13/05/2025	301.266	8,51%	1,415	1,40	1,55	1,54
12/05/2025	322.615	1,80%	1,42	1,40	1,4485	1,41
09/05/2025	54.725	0,00%	1,40	1,38	1,4205	1,39
08/05/2025	206.482	-2,82%	1,42	1,38	1,455	1,39
07/05/2025	105.231	-1,05%	1,46	1,41	1,4836	1,42
06/05/2025	98.239	-3,04%	1,49	1,43	1,499	1,43
05/05/2025	88.427	0,68%	1,48	1,465	1,4999	1,48
02/05/2025	67.050	0,34%	1,48	1,46	1,50	1,47
01/05/2025	92.426	0,00%	1,48	1,46	1,50	1,47
30/04/2025	52.889	0,21%	1,49	1,45	1,50	1,46
29/04/2025	84.926	0,00%	1,49	1,45	1,50	1,46
28/04/2025	50.453	-0,34%	1,52	1,46	1,52	1,46
25/04/2025	77.389	-1,68%	1,475	1,45	1,515	1,47
24/04/2025	81.110	1,37%	1,49	1,45	1,50	1,49
23/04/2025	163.645	0,00%	1,45	1,40	1,50	1,46
22/04/2025	191.089	2,11%	1,495	1,40	1,5195	1,46
21/04/2025	96.803	-4,36%	1,54	1,42	1,54	1,42
17/04/2025	179.421	6,07%	1,425	1,39	1,49	1,49
16/04/2025	53.344	-2,80%	1,43	1,39	1,46	1,40
15/04/2025	91.644	-0,35%	1,43	1,42	1,44	1,43
14/04/2025	74.272	1,05%	1,445	1,4103	1,45	1,44
11/04/2025	127.494	4,02%	1,42	1,40	1,448	1,43
10/04/2025	110.895	-2,50%	1,395	1,35	1,4328	1,37
09/04/2025	234.282	4,55%	1,30	1,30	1,41	1,40
08/04/2025	231.756	-2,57%	1,38	1,32	1,40	1,32
07/04/2025	256.298	1,11%	1,48	1,27	1,39	1,36
04/04/2025	361.454	-11,33%	1,46	1,33	1,48	1,35
03/04/2025	351.658	-7,14%	1,555	1,49	1,559	1,50
02/04/2025	67.981	-0,31%	1,615	1,585	1,615	1,61
01/04/2025	247.361	1,92%	1,565	1,56	1,60	1,60
31/03/2025	356.886	-4,29%	1,615	1,56	1,63	1,56
28/03/2025	206.504	-1,21%	1,65	1,62	1,66	1,63
27/03/2025	313.949	-2,94%	1,66	1,65	1,6841	1,65
26/03/2025	146.983	0,00%	1,705	1,67	1,7199	1,70
25/03/2025	146.732	-1,74%	1,72	1,69	1,74	1,70
24/03/2025	174.635	-0,58%	1,79	1,71	1,78	1,72
21/03/2025	216.202	-2,81%	1,77	1,73	1,7777	1,73
20/03/2025	171.527	-0,56%	1,77	1,76	1,805	1,78
19/03/2025	105.841	-0,28%	1,81	1,79	1,8275	1,80
18/03/2025	169.190	-0,83%	1,78	1,775	1,8232	1,80
17/03/2025	87.295	-0,82%	1,83	1,805	1,835	1,81
14/03/2025	118.609	1,96%	1,77	1,77	1,84	1,83
13/03/2025	120.628	1,13%	1,79	1,77	1,81	1,79
11/03/2025	158.666	-1,24%	1,77	1,72	1,78	1,77
10/03/2025	120.817	-1,66%	1,805	1,76	1,81	1,77
07/03/2025	107.244	1,12%	1,815	1,78	1,83	1,81
06/03/2025	117.754	1,12%	1,76	1,75	1,81	1,79
05/03/2025	115.605	1,13%	1,745	1,7602	1,79	1,78
04/03/2025	235.356	-1,39%	1,745	1,73	1,79	1,77
03/03/2025	140.121	-2,96%	1,845	1,795	1,88	1,80
28/02/2025	124.860	-0,27%	1,88	1,849	1,91	1,86
27/02/2025	143.195	0,27%	1,88	1,84	1,925	1,87
26/02/2025	137.753	2,17%	1,86	1,84	1,89	1,88
25/02/2025	155.541	2,78%	1,88	1,81	1,88	1,84
24/02/2025	260.295	-1,64%	1,86	1,76	1,81	1,80
21/02/2025	172.036	-0,65%	1,84	1,825	1,87	1,83
20/02/2025	172.642	1,09%	1,84	1,80	1,86	1,85
19/02/2025	334.900	-4,61%	1,93	1,825	1,94	1,83
18/02/2025	255.971	3,83%	1,88	1,84	1,91	1,91
17/02/2025	59.949	0,00%	1,90	1,83	1,91	1,83
14/02/2025	237.746	-4,32%	1,95	1,83	1,915	1,835
13/02/2025	224.702	-1,03%	1,95	1,915	1,965	1,92
12/02/2025	237.679	3,46%	1,895	1,8706	1,99	1,94
11/02/2025	92.016	0,81%	1,86	1,86	1,88	1,88
10/02/2025	191.284	0,81%	1,85	1,84	1,87	1,86
07/02/2025	121.653	1,37%	1,84	1,84	1,85	1,85
06/02/2025	120.032	-0,82%	1,845	1,81	1,8499	1,82
05/02/2025	83.648	0,82%	1,83	1,8201	1,85	1,83
04/02/2025	89.065	1,11%	1,825	1,8055	1,85	1,82
03/02/2025	159.044	-1,10%	1,805	1,78	1,82	1,80
31/01/2025	155.753	-1,09%	1,825	1,82	1,85	1,82
30/01/2025	127.268	-1,08%	1,835	1,82	1,85	1,84
29/01/2025	90.128	2,78%	1,82	1,80	1,85	1,85
28/01/2025	208.459	0,84%	1,815	1,785	1,82	1,80
27/01/2025	141.048	0,00%	1,775	1,77	1,79	1,79
24/01/2025	91.010	0,00%	1,79	1,765	1,79	1,78
23/01/2025	125.850	0,00%	1,785	1,76	1,79	1,78
22/01/2025	106.478	-1,66%	1,795	1,775	1,81	1,78
21/01/2025	166.163	-2,17%	1,835	1,79	1,87	1,81
20/01/2025	51.047	0,00%	1,83	1,83	1,86	1,85
17/01/2025	149.124	0,82%	1,84	1,83	1,87	1,87
16/01/2025	194.734	-2,14%	1,845	1,80	1,8598	1,83
15/01/2025	101.770	1,08%	1,86	1,85	1,8865	1,87
14/01/2025	254.848	-0,81%	1,865	1,84	1,92	1,85
13/01/2025	282.349	-1,84%	1,88	1,85	1,92	1,86
10/01/2025	344.020	2,15%	1,885	1,871	1,91	1,90
09/01/2025	178.397	-2,12%	1,885	1,8492	1,88	1,86
08/01/2025	167.337	-2,06%	1,89	1,85	1,88	1,855
07/01/2025	687.246	1,72%	1,89	1,88	1,97	1,89
06/01/2025	157.858	-4,62%	1,945	1,86	1,95	1,86
03/01/2025	190.565	-0,77%	1,995	1,912	1,995	1,95
02/01/2025	200.723	0,00%	1,97	1,9445	2,00	1,96
31/12/2024	0	5,38%	1,84	1,83	1,97	1,96
30/12/2024	309.524	-0,54%	1,85	1,84	1,96	1,96
27/12/2024	325.304	-0,53%	1,88	1,84	1,90	1,87
26/12/2024	321.293	0,00%	1,87	1,86	1,90	1,88
24/12/2024	0	-1,57%	1,90	1,87	1,9099	1,88
23/12/2024	446.632	2,70%	1,85	1,8308	1,925	1,91