BiG | O banco que entende os seus valores.

Dorian LPG Ltd (LPG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	283.595	-0,38%	23,89	23,00	24,3632	23,21
14/05/2025	402.840	0,42%	23,085	23,015	24,3632	23,80
13/05/2025	298.764	3,36%	22,74	22,39	23,76	23,70
12/05/2025	421.015	4,13%	22,36	22,36	23,29	22,93
09/05/2025	215.422	0,82%	21,58	21,40	22,22	22,02
08/05/2025	357.315	2,15%	21,94	21,055	22,09	21,84
07/05/2025	279.310	-2,29%	21,90	21,055	22,1447	21,38
06/05/2025	232.604	-0,14%	22,00	21,65	22,59	21,88
05/05/2025	401.896	-0,45%	21,99	21,8572	22,59	21,91
02/05/2025	254.010	2,75%	21,225	21,11	22,19	22,01
01/05/2025	334.046	0,00%	21,475	20,59	21,72	21,42
30/04/2025	442.693	-1,29%	21,45	20,89	21,89	21,42
29/04/2025	307.936	0,19%	21,62	21,23	21,915	21,70
28/04/2025	333.537	-1,59%	22,0001	21,54	22,0001	21,66
25/04/2025	493.453	4,91%	20,63	20,47	22,32	22,01
24/04/2025	347.392	2,74%	20,65	20,19	21,10	20,98
23/04/2025	264.239	0,59%	20,575	20,15	20,94	20,42
22/04/2025	312.022	-1,12%	20,645	20,15	20,98	20,30
21/04/2025	230.633	-0,97%	21,00	20,16	21,00	20,53
17/04/2025	259.482	3,50%	19,62	19,55	21,74	20,73
16/04/2025	268.560	1,83%	20,125	19,55	21,00	20,03
15/04/2025	229.450	-2,77%	20,93	19,5996	20,06	19,67
14/04/2025	358.499	-1,51%	20,93	20,05	20,93	20,23
11/04/2025	591.981	12,92%	18,92	18,92	20,59	20,54
10/04/2025	572.780	-3,40%	18,52	17,935	18,55	18,19
09/04/2025	633.404	4,86%	17,555	17,25	19,40	18,83
08/04/2025	877.578	-7,41%	20,125	17,61	20,25	17,91
07/04/2025	1.128.397	10,96%	17,97	17,45	19,60	19,24
04/04/2025	654.461	-13,82%	21,30	16,66	18,21	17,34
03/04/2025	455.181	-7,84%	21,30	20,00	21,47	20,12
02/04/2025	195.504	-1,40%	21,92	21,48	22,14	21,81
01/04/2025	216.447	-0,99%	22,24	22,09	22,52	22,12
31/03/2025	221.103	-0,71%	22,35	21,6701	22,53	22,34
28/03/2025	233.047	0,31%	22,50	22,03	22,55	22,50
27/03/2025	179.930	-2,98%	22,75	22,43	22,94	22,43
26/03/2025	196.741	-0,09%	23,055	22,835	23,2986	23,12
25/03/2025	407.354	-1,53%	23,49	23,08	23,85	23,14
24/03/2025	503.807	2,04%	23,22	23,05	23,619	23,50
21/03/2025	510.279	-1,33%	23,19	22,72	23,32	23,03
20/03/2025	347.603	0,52%	22,785	22,65	23,60	23,34
19/03/2025	308.721	3,11%	22,67	22,57	23,27	23,22
18/03/2025	263.710	1,58%	22,38	22,20	22,73	22,52
17/03/2025	390.488	2,12%	21,37	22,015	22,53	22,21
14/03/2025	245.623	2,31%	20,63	21,18	21,76	21,75
13/03/2025	352.472	1,72%	20,63	20,99	21,74	21,26
12/03/2025	363.676	2,70%	20,32	20,2101	21,09	20,90
11/03/2025	345.877	0,20%	20,62	20,00	20,76	20,35
10/03/2025	329.062	-3,10%	20,76	20,055	20,97	20,31
07/03/2025	291.785	-0,14%	21,05	20,83	21,58	20,96
06/03/2025	368.616	5,11%	20,10	20,12	21,005	20,99
05/03/2025	205.043	-2,20%	19,56	19,71	20,87	19,97
04/03/2025	324.455	2,72%	19,56	19,36	20,51	20,42
03/03/2025	305.273	-2,41%	20,44	19,755	20,702	19,88
28/02/2025	432.318	1,29%	20,14	20,13	20,815	20,36
27/02/2025	482.439	-2,43%	20,63	19,8313	20,74	20,10
26/02/2025	390.466	-2,74%	21,13	20,43	21,71	20,60
25/02/2025	517.632	-6,16%	22,42	21,05	22,59	21,18
24/02/2025	209.453	0,58%	22,94	22,37	22,76	22,57
21/02/2025	283.730	-1,45%	22,935	22,30	22,96	22,44
20/02/2025	291.781	0,00%	22,85	22,3791	23,215	22,75
19/02/2025	268.847	-0,87%	22,85	22,403	23,33	22,75
18/02/2025	352.343	1,77%	22,485	22,34	23,25	22,95
17/02/2025	140.659	0,00%	23,07	22,23	23,09	22,55
14/02/2025	270.088	-0,92%	22,995	22,23	23,10	22,55
13/02/2025	263.296	-1,30%	23,20	22,70	23,36	22,76
12/02/2025	262.429	-2,16%	23,20	23,00	23,585	23,06
11/02/2025	189.485	-0,93%	23,80	23,461	23,90	23,57
10/02/2025	296.671	1,49%	23,37	23,14	23,84	23,79
07/02/2025	286.047	-0,21%	23,45	23,30	23,94	23,44
06/02/2025	507.665	-5,55%	24,38	23,47	24,99	23,49
04/02/2025	712.720	4,13%	24,05	23,695	25,50	24,87
03/02/2025	472.273	-0,29%	24,27	23,70	24,71	23,97
31/01/2025	862.861	-5,24%	24,24	23,25	24,49	24,04
30/01/2025	370.533	3,00%	25,10	24,6166	25,57	25,37
29/01/2025	229.574	1,74%	24,39	24,1511	24,76	24,63
28/01/2025	247.420	-0,33%	24,64	23,91	24,6899	24,21
27/01/2025	380.939	2,75%	23,765	23,6152	24,75	24,29
24/01/2025	439.062	-2,31%	24,33	23,33	24,38	23,64
23/01/2025	369.037	1,30%	23,48	23,98	24,47	24,20
22/01/2025	494.107	0,67%	23,48	23,16	24,0295	23,89
21/01/2025	475.694	-5,83%	25,35	23,4256	25,28	23,73
20/01/2025	186.694	0,00%	25,53	25,04	25,57	25,20
17/01/2025	343.355	-0,79%	26,89	25,03	25,6098	25,185
16/01/2025	332.203	-6,03%	27,00	25,3301	26,78	25,40
15/01/2025	301.780	0,63%	26,52	26,72	27,48	27,03
14/01/2025	348.621	1,47%	26,38	26,125	26,87	26,86
13/01/2025	322.932	1,93%	26,38	25,72	26,59	26,47
10/01/2025	398.627	4,30%	24,85	25,435	26,1888	25,97
09/01/2025	337.896	0,12%	24,77	24,22	24,99	24,90
08/01/2025	327.286	-0,36%	24,84	24,22	25,00	25,00
07/01/2025	303.287	2,38%	24,84	24,59	25,05	24,97
06/01/2025	390.460	-2,09%	25,18	24,15	25,523	24,39
03/01/2025	276.826	-1,77%	25,50	24,6909	25,40	24,91
02/01/2025	359.931	4,06%	24,01	24,93	26,27	25,36
31/12/2024	0	1,50%	24,01	23,88	24,59	24,37
30/12/2024	248.789	0,42%	24,08	23,7089	24,37	24,37
27/12/2024	211.999	-0,25%	23,92	23,61	24,03	23,91
26/12/2024	251.846	-1,56%	24,24	23,6775	24,28	23,97
24/12/2024	0	2,16%	24,39	23,935	24,55	24,35
23/12/2024	363.215	4,83%	22,72	22,98	24,23	24,08