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 > >>
07/10/2025	204.586	-2,89%	28,17	27,15	28,17	27,53
06/10/2025	183.336	-1,63%	28,88	28,14	29,10	28,35
03/10/2025	194.417	0,07%	28,7988	28,7444	29,22	28,82
02/10/2025	258.829	-0,79%	29,06	28,4501	29,08	28,80
01/10/2025	285.338	-2,58%	29,00	28,95	29,68	29,03
30/09/2025	171.297	-1,13%	29,9908	29,52	30,215	29,80
29/09/2025	392.598	-3,40%	31,05	29,265	31,05	30,12
26/09/2025	143.376	-0,84%	31,47	31,07	31,575	31,21
25/09/2025	278.274	-1,19%	31,86	31,18	31,86	31,47
24/09/2025	99.877	-0,81%	32,14	31,83	32,46	31,86
23/09/2025	143.432	1,48%	31,84	31,72	32,62	32,14
22/09/2025	162.724	-0,44%	31,85	31,613	32,30	31,67
19/09/2025	137.924	-1,66%	32,1625	31,395	32,1625	31,85
18/09/2025	157.733	0,84%	32,11	31,80	32,48	32,29
17/09/2025	126.960	-1,45%	32,40	31,97	32,59	32,03
16/09/2025	185.325	-0,80%	32,70	32,12	32,70	32,47
15/09/2025	184.990	3,05%	31,69	31,69	32,79	32,70
12/09/2025	223.573	0,57%	31,75	31,45	31,90	31,69
11/09/2025	325.003	-0,19%	31,3099	30,63	31,55	31,55
10/09/2025	162.540	0,49%	31,49	31,08	31,68	31,59
09/09/2025	194.138	-1,07%	31,76	31,25	31,88	31,41
08/09/2025	325.051	2,11%	31,25	30,833	31,79	31,73
05/09/2025	413.603	1,14%	30,07	30,07	31,20	31,09
04/09/2025	264.971	0,89%	30,7798	30,21	30,78	30,74
03/09/2025	398.723	-0,10%	30,36	30,0327	30,71	30,47
02/09/2025	407.990	-4,63%	31,35	30,43	31,90	30,50
29/08/2025	164.833	-0,06%	31,00	31,00	32,115	31,98
28/08/2025	215.146	-0,42%	32,16	31,75	32,27	32,00
27/08/2025	154.466	1,10%	31,81	31,55	32,28	32,16
26/08/2025	182.643	0,25%	31,73	31,37	32,37	31,81
25/08/2025	169.463	-1,17%	32,21	31,715	32,2383	31,73
22/08/2025	189.870	2,69%	30,45	30,45	32,2699	32,09
21/08/2025	239.178	2,46%	30,52	30,52	31,30	31,27
20/08/2025	169.172	1,40%	30,11	30,11	30,85	30,52
19/08/2025	175.724	-2,00%	31,00	30,01	31,00	30,11
18/08/2025	193.140	2,23%	30,34	30,15	30,9696	30,73
15/08/2025	145.945	-0,76%	30,358	30,0201	30,465	30,06
14/08/2025	222.196	0,36%	30,18	30,085	30,795	30,29
13/08/2025	237.142	-0,53%	30,34	30,00	30,445	30,18
12/08/2025	186.310	1,85%	29,79	29,65	30,48	30,34
11/08/2025	231.419	-1,07%	30,59	29,79	30,9466	29,79
08/08/2025	323.342	1,15%	31,00	30,315	31,31	30,72
07/08/2025	235.701	-0,69%	31,19	29,98	31,19	30,37
06/08/2025	320.008	-0,59%	30,99	30,481	31,25	30,58
05/08/2025	497.084	6,69%	29,11	29,10	31,14	30,76
04/08/2025	409.405	6,39%	27,55	27,50	28,94	28,83
01/08/2025	706.303	-5,94%	26,51	25,85	27,47	27,08
31/07/2025	307.065	-2,38%	29,30	28,375	29,30	28,79
30/07/2025	250.004	-0,88%	29,43	29,249	30,115	29,46
29/07/2025	200.023	-0,74%	29,52	29,355	30,06	29,71
28/07/2025	231.495	3,28%	29,5659	29,28	30,04	29,93
25/07/2025	140.715	-1,86%	29,33	28,85	29,88	28,98
24/07/2025	189.624	-0,24%	29,25	29,125	29,80	29,53
23/07/2025	201.907	3,28%	27,95	27,8246	29,67	29,60
22/07/2025	204.919	2,21%	28,47	27,93	28,8405	28,66
21/07/2025	149.401	-1,65%	28,70	27,93	28,70	28,04
18/07/2025	237.182	-0,59%	27,58	27,4784	29,00	28,51
17/07/2025	247.885	2,91%	27,97	27,5102	28,90	28,68
16/07/2025	194.951	-0,57%	28,22	27,55	28,39	27,87
15/07/2025	234.410	-1,23%	28,48	27,47	28,625	28,03
14/07/2025	458.295	-1,87%	29,04	27,47	29,04	28,38
11/07/2025	531.194	4,29%	26,68	26,60	29,265	28,92
10/07/2025	325.261	4,44%	26,405	26,10	27,83	27,73
09/07/2025	314.442	0,72%	26,52	26,00	26,73	26,55
08/07/2025	167.584	-0,49%	25,81	25,83	26,723	26,36
07/07/2025	281.327	2,04%	25,816	25,816	26,723	26,49
04/07/2025	118.260	0,78%	25,96	25,67	25,99	25,96
03/07/2025	118.232	0,93%	24,78	24,695	26,00	25,96
02/07/2025	218.423	4,76%	24,50	24,16	25,84	25,76
01/07/2025	265.858	0,90%	24,625	24,16	25,043	24,60
30/06/2025	227.508	-2,40%	24,99	24,26	24,99	24,38
27/06/2025	201.496	-1,03%	25,44	24,615	25,5353	24,98
26/06/2025	263.570	-0,28%	24,82	24,81	25,56	25,24
25/06/2025	229.008	3,01%	24,43	23,85	25,51	25,31
24/06/2025	299.684	-1,52%	25,715	23,85	25,925	24,57
23/06/2025	400.389	-2,39%	25,90	24,78	25,925	24,95
20/06/2025	265.628	-0,70%	25,96	25,41	26,19	25,56
18/06/2025	332.758	0,00%	25,45	25,40	25,9969	25,75
17/06/2025	440.592	2,88%	25,00	24,6081	25,98	25,75
16/06/2025	331.623	-0,08%	24,85	24,60	25,55	25,03
13/06/2025	616.964	5,70%	23,00	23,00	25,19	25,05
12/06/2025	237.524	2,55%	22,765	22,63	23,70	23,70
11/06/2025	220.830	2,39%	22,615	22,28	23,2044	23,11
10/06/2025	233.074	1,17%	22,55	22,14	22,95	22,57
09/06/2025	205.243	-0,84%	22,95	22,14	22,95	22,31
06/06/2025	204.130	0,90%	22,265	21,94	22,86	22,50
05/06/2025	360.876	2,29%	21,77	21,71	22,50	22,30
04/06/2025	190.249	0,05%	21,13	20,60	22,2775	21,80
03/06/2025	255.595	2,25%	21,73	20,60	21,85	21,79
02/06/2025	291.971	-0,47%	21,41	21,14	21,79	21,31
30/05/2025	342.796	-1,34%	21,48	21,04	21,92	21,41
29/05/2025	260.113	0,60%	22,105	21,1555	22,21	21,71
28/05/2025	287.027	-2,84%	21,78	21,40	22,40	21,58
27/05/2025	376.418	3,06%	21,80	21,50	22,37	22,21
23/05/2025	568.445	6,68%	21,75	20,03	22,00	21,55
22/05/2025	918.157	-10,86%	23,38	20,03	23,41	20,20
21/05/2025	285.183	-3,20%	23,375	22,64	24,00	22,66
20/05/2025	172.951	0,13%	23,27	22,82	23,60	23,41
19/05/2025	475.671	-0,97%	23,35	22,85	23,60	23,38
16/05/2025	240.644	1,72%	23,285	23,00	23,925	23,61