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 >
20/12/2024	393.536	-0,69%	22,93	22,646	23,41	22,97
19/12/2024	298.788	-0,64%	23,655	23,05	23,91	23,17
18/12/2024	0	1,66%	23,24	22,62	23,86	23,32
17/12/2024	436.485	-1,92%	22,95	22,62	23,23	22,94
16/12/2024	338.986	-1,97%	23,53	23,21	23,92	23,39
13/12/2024	192.567	-0,38%	24,57	23,57	24,20	23,86
12/12/2024	297.641	-1,52%	24,57	23,8343	24,51	23,95
11/12/2024	346.864	1,12%	24,20	23,95	24,71	24,32
10/12/2024	358.177	3,89%	22,98	23,00	24,46	24,05
09/12/2024	361.038	2,05%	23,42	22,8198	23,42	23,15
06/12/2024	575.664	-3,03%	23,27	22,461	23,42	22,69
05/12/2024	357.754	0,04%	23,44	23,17	23,875	23,40
04/12/2024	331.653	-3,71%	24,12	23,28	24,28	23,39
03/12/2024	373.733	-0,70%	24,43	23,70	24,665	24,29
02/12/2024	336.579	-0,20%	24,40	23,8313	24,55	24,42
29/11/2024	166.533	0,49%	24,40	23,92	24,60	24,47
28/11/2024	217.927	0,16%	24,25	24,05	24,89	24,38
27/11/2024	214.660	-0,94%	25,20	24,05	25,6406	24,65
26/11/2024	299.129	-3,19%	25,60	24,52	25,70	24,61
25/11/2024	352.486	-1,24%	25,98	24,90	26,00	25,42
22/11/2024	265.041	2,10%	25,62	24,91	25,9299	25,74
21/11/2024	534.507	-1,91%	25,96	24,91	25,8709	25,21
20/11/2024	549.117	-0,16%	25,95	25,05	26,00	25,70
19/11/2024	340.036	-1,83%	26,46	25,54	26,46	25,74
18/11/2024	301.935	0,85%	26,485	26,01	26,485	26,22
15/11/2024	304.650	-5,63%	27,59	25,97	28,11	26,00
14/11/2024	292.630	0,69%	26,76	26,56	28,11	27,55
13/11/2024	233.375	2,97%	26,62	26,24	27,56	27,36
12/11/2024	355.613	-0,75%	26,205	25,8001	26,97	26,57
11/11/2024	480.660	-0,34%	26,58	25,8001	26,88	26,77
08/11/2024	524.799	-2,43%	28,20	26,44	28,89	26,86
07/11/2024	259.715	-2,27%	28,18	27,4301	28,89	27,53
06/11/2024	436.310	3,04%	27,66	26,9212	28,225	28,17
05/11/2024	475.652	%	27,66	26,9212	28,21	27,34
04/11/2024	356.443	%	29,32	28,55	29,48	28,84
01/11/2024	263.585	%	29,235	29,00	29,7585	29,31
31/10/2024	416.164	%	29,72	28,635	30,305	28,87
30/10/2024	320.261	%	30,70	29,36	30,265	29,58
29/10/2024	233.208	%	30,70	30,225	30,90	30,35
28/10/2024	240.830	%	30,435	30,35	31,06	30,75
25/10/2024	249.285	%	30,435	30,43	31,155	31,03
24/10/2024	256.829	%	30,83	30,17	31,1299	30,37
23/10/2024	325.127	%	31,27	30,17	31,26	30,22
22/10/2024	253.452	%	32,70	31,65	32,7799	31,67
21/10/2024	284.630	%	33,20	32,07	33,11	32,78
18/10/2024	160.492	%	33,20	32,66	33,3019	32,76
17/10/2024	155.676	%	33,15	32,96	33,67	32,98
16/10/2024	247.577	%	33,78	32,83	33,93	33,12
15/10/2024	278.638	%	34,05	33,50	34,25	33,55
14/10/2024	201.839	%	34,56	34,3635	34,94	34,62
11/10/2024	147.182	%	34,59	34,58	35,37	35,29
10/10/2024	196.620	%	34,57	34,64	35,085	34,6185
09/10/2024	194.817	%	34,92	34,64	35,085	34,69
08/10/2024	343.126	%	35,54	34,5238	35,72	35,46
07/10/2024	210.310	%	35,69	35,16	35,925	35,93
04/10/2024	162.302	%	36,59	35,62	36,575	35,81
03/10/2024	250.414	%	35,97	35,7801	36,65	36,13
02/10/2024	336.315	%	34,15	35,48	37,16	36,35
01/10/2024	528.362	%	34,15	34,15	36,42	35,91
30/09/2024	209.046	%	34,17	33,83	34,55	34,42
27/09/2024	136.211	%	34,27	33,83	34,33	33,97
26/09/2024	284.468	%	33,09	33,00	34,515	33,98
25/09/2024	176.027	%	34,40	34,58	35,08	34,89
24/09/2024	157.889	%	34,93	34,58	35,08	34,89
23/09/2024	252.548	%	34,65	34,05	35,01	34,39
20/09/2024	286.821	%	35,115	34,43	35,12	34,59
19/09/2024	179.893	%	35,83	35,35	36,055	35,39
18/09/2024	218.525	%	35,78	35,18	36,35	35,22
17/09/2024	141.724	%	35,25	34,96	35,63	35,62
16/09/2024	225.511	%	34,755	34,20	35,36	35,11
13/09/2024	229.840	%	34,755	34,4114	35,04	34,47
12/09/2024	160.382	%	34,51	34,055	34,592	34,40
11/09/2024	158.127	%	34,20	34,055	34,592	34,35
10/09/2024	277.609	%	35,57	33,71	35,69	33,96
09/09/2024	258.084	%	35,74	35,3131	36,21	35,60
06/09/2024	224.948	%	35,90	35,562	36,15	35,85
05/09/2024	232.669	%	36,20	35,72	36,385	35,7382
04/09/2024	220.420	%	37,18	36,11	37,31	36,13
03/09/2024	227.074	%	38,80	37,2501	39,085	37,47
30/08/2024	228.831	%	37,65	37,42	39,03	38,9888
29/08/2024	158.952	%	38,56	37,42	38,54	38,25
28/08/2024	209.751	%	38,56	37,2537	38,7899	37,53
27/08/2024	181.897	%	38,49	37,965	38,91	38,89
26/08/2024	199.485	%	38,49	38,48	39,35	38,51
23/08/2024	164.523	%	37,48	37,255	38,33	38,30
22/08/2024	172.979	%	37,08	36,908	37,585	36,95
21/08/2024	179.759	%	37,23	36,98	37,585	37,15
20/08/2024	179.163	%	37,30	36,7425	37,50	36,81
19/08/2024	245.651	%	37,64	37,30	38,3762	37,80
16/08/2024	259.141	%	37,64	37,475	38,78	38,41
15/08/2024	379.671	%	37,37	37,37	38,355	37,60
14/08/2024	448.892	%	36,15	35,9015	37,37	36,87
13/08/2024	344.138	%	35,68	35,095	36,07	36,03
12/08/2024	310.465	%	35,97	35,662	36,48	35,73
09/08/2024	212.375	%	35,82	35,53	36,23	35,72
08/08/2024	417.651	%	36,30	35,34	36,42	36,00
07/08/2024	353.876	%	38,40	37,01	38,52	37,37
06/08/2024	343.732	%	37,26	36,44	38,03	37,77
05/08/2024	476.617	%	36,01	34,86	37,275	37,16
02/08/2024	431.534	%	40,67	37,74	39,02	38,07