BiG | O banco que entende os seus valores.

Dorian LPG Ltd (LPG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	510.325	-3,51%	36,43	35,555	37,10	36,32
02/03/2026	214.090	1,76%	38,937	36,50	39,00	37,64
27/02/2026	140.175	0,79%	36,70	35,91	37,115	36,99
26/02/2026	200.922	1,49%	36,00	35,53	36,80	36,70
25/02/2026	211.933	2,90%	34,9642	34,9642	36,17	36,16
24/02/2026	227.344	1,41%	35,00	34,50	35,69	35,14
23/02/2026	184.225	-2,45%	35,39	34,30	35,40	34,65
20/02/2026	158.811	1,02%	35,00	34,905	35,5754	35,52
19/02/2026	160.067	-0,68%	36,02	34,92	36,02	35,16
18/02/2026	450.940	3,57%	34,51	34,44	35,82	35,40
17/02/2026	348.702	2,15%	33,15	32,41	34,35	34,18
13/02/2026	271.793	2,74%	32,18	31,88	33,49	33,46
12/02/2026	201.206	-1,23%	32,49	31,82	32,68	32,18
11/02/2026	156.132	3,13%	31,60	31,60	32,95	32,58
10/02/2026	200.771	-0,69%	32,38	31,00	32,38	31,60
09/02/2026	201.679	-1,00%	31,87	31,48	32,105	31,82
06/02/2026	623.907	7,62%	30,01	29,815	33,015	32,14
05/02/2026	255.619	1,14%	28,9352	28,9352	30,29	30,06
04/02/2026	256.091	-2,11%	30,85	29,57	30,85	29,72
03/02/2026	252.188	1,78%	30,3128	29,69	30,55	30,36
02/02/2026	377.108	1,02%	29,51	28,78	29,975	29,83
30/01/2026	279.991	-0,71%	29,37	29,22	30,31	29,53
29/01/2026	234.833	2,80%	29,25	28,995	29,84	29,74
28/01/2026	282.995	3,58%	28,26	28,04	29,375	28,93
27/01/2026	173.507	2,38%	27,14	27,14	28,20	27,93
26/01/2026	265.494	-0,84%	27,875	27,195	28,01	27,28
23/01/2026	225.607	-1,92%	28,07	27,50	28,34	27,52
22/01/2026	300.375	-1,96%	28,4603	27,40	28,59	28,06
21/01/2026	189.731	0,32%	28,82	28,34	28,9881	28,62
20/01/2026	113.879	0,14%	28,81	28,13	28,81	28,53
16/01/2026	193.018	-2,53%	28,955	28,42	29,50	28,49
15/01/2026	191.118	0,86%	28,73	28,39	29,23	29,23
14/01/2026	270.560	0,98%	29,00	28,57	29,37	28,98
13/01/2026	221.081	1,74%	28,21	28,21	29,17	28,70
12/01/2026	217.923	3,68%	27,98	27,725	28,465	28,21
09/01/2026	187.908	-2,33%	27,7899	26,8866	27,838	27,21
08/01/2026	217.357	-0,39%	28,0213	27,205	28,20	27,86
07/01/2026	311.532	5,19%	26,77	26,77	28,06	27,97
06/01/2026	422.117	6,49%	25,05	25,05	27,50	26,59
05/01/2026	263.036	0,89%	24,99	24,815	25,84	24,97
02/01/2026	263.285	1,68%	24,71	24,05	24,91	24,75
31/12/2025	158.772	1,71%	23,96	23,81	24,36	24,34
30/12/2025	202.538	-0,99%	24,17	23,91	24,36	24,34
29/12/2025	173.808	-0,82%	24,255	24,10	24,50	24,17
26/12/2025	188.732	0,95%	24,10	24,03	24,45	24,37
24/12/2025	121.584	0,67%	24,39	23,76	24,39	24,14
23/12/2025	198.315	-1,36%	24,30	23,9612	24,375	23,98
22/12/2025	191.998	-0,94%	24,54	24,20	24,89	24,31
19/12/2025	172.307	-2,15%	25,10	24,517	25,279	24,54
18/12/2025	219.859	-0,16%	25,12	24,76	25,185	25,08
17/12/2025	226.117	1,13%	25,13	24,69	25,43	25,12
16/12/2025	194.182	-0,64%	24,945	24,71	25,11	24,84
15/12/2025	312.138	1,96%	24,52	24,52	25,189	25,00
12/12/2025	204.378	1,16%	24,24	24,24	24,75	24,52
11/12/2025	404.193	-0,37%	24,49	23,885	24,49	24,24
10/12/2025	169.036	-0,53%	24,5312	23,90	24,668	24,32
09/12/2025	141.272	-0,45%	24,59	24,37	24,655	24,45
08/12/2025	191.304	-1,60%	25,09	24,515	25,60	24,56
05/12/2025	193.823	-0,24%	25,20	24,86	25,275	24,96
04/12/2025	133.599	0,12%	25,01	24,89	25,33	25,02
03/12/2025	177.924	2,17%	24,65	24,37	25,38	24,99
02/12/2025	180.016	-0,73%	24,59	24,07	24,60	24,46
01/12/2025	168.177	-0,61%	24,75	24,56	25,12	24,64
28/11/2025	113.821	0,81%	24,80	24,607	25,05	24,78
26/11/2025	191.519	-0,65%	24,75	24,52	25,055	24,58
25/11/2025	172.983	0,57%	24,50	24,26	24,79	24,74
24/11/2025	250.231	-1,28%	24,92	24,07	24,92	24,60
21/11/2025	259.817	0,75%	24,7862	24,42	24,96	24,92
20/11/2025	285.228	-2,53%	25,35	24,67	25,91	24,70
19/11/2025	193.410	-2,20%	25,63	25,10	25,75	25,34
18/11/2025	201.673	1,69%	25,27	25,265	26,2591	25,89
17/11/2025	194.904	-2,30%	26,32	25,36	26,38	25,47
14/11/2025	222.882	0,91%	26,48	25,82	26,76	26,07
13/11/2025	242.104	-0,36%	26,59	26,12	26,99	26,48
12/11/2025	230.769	0,11%	27,00	26,34	27,0328	26,59
11/11/2025	165.432	-2,96%	27,35	26,53	27,62	26,56
10/11/2025	266.225	-1,51%	27,90	26,755	28,00	27,37
07/11/2025	240.492	2,21%	27,53	27,10	27,79	27,79
06/11/2025	494.173	-8,13%	27,5488	27,15	28,89	27,17
05/11/2025	171.072	1,75%	29,07	28,78	29,72	29,57
04/11/2025	171.877	-1,52%	28,96	28,14	29,1697	29,07
03/11/2025	243.187	2,32%	28,85	28,62	29,67	29,52
31/10/2025	124.483	2,08%	28,28	28,23	28,9964	28,85
30/10/2025	218.766	-1,97%	29,7989	28,25	29,7989	28,31
29/10/2025	242.968	0,73%	28,9999	28,35	29,49	28,88
28/10/2025	174.586	2,43%	27,95	27,64	28,83	28,67
27/10/2025	185.199	1,38%	27,91	27,78	28,08	27,99
24/10/2025	213.826	-2,13%	28,11	27,583	28,56	27,61
23/10/2025	151.283	3,37%	28,02	27,835	28,285	28,21
22/10/2025	165.334	3,02%	26,49	26,49	27,45	27,29
21/10/2025	145.188	-2,14%	27,07	26,45	27,17	26,49
20/10/2025	146.280	0,63%	27,19	26,82	27,495	27,07
17/10/2025	127.138	1,01%	26,57	26,435	27,03	26,90
16/10/2025	183.579	-0,26%	26,95	26,50	27,24	26,63
15/10/2025	166.518	1,83%	26,25	26,25	27,08	26,70
14/10/2025	327.595	-0,30%	25,76	25,56	26,24	26,23
13/10/2025	154.182	0,42%	26,51	26,1447	26,8862	26,28
10/10/2025	291.113	-4,92%	27,19	26,14	27,20	26,17
09/10/2025	157.781	-0,11%	27,60	27,38	27,8719	27,51
08/10/2025	204.282	0,04%	27,50	27,07	27,68	27,54