BiG | O banco que entende os seus valores.

Golar LNG Ltd (GLNG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17/04/2026	968.334	-2,72%	51,9855	50,68	52,40	51,84
16/04/2026	535.806	-1,06%	53,70	52,85	54,27	53,29
15/04/2026	915.307	1,59%	52,9881	52,1723	54,002	53,83
14/04/2026	562.137	-0,80%	52,89	52,51	53,46	52,99
13/04/2026	547.904	0,25%	53,8736	53,35	54,35	53,415
10/04/2026	781.545	-0,21%	53,13	52,47	53,65	53,28
09/04/2026	851.714	-2,73%	55,35	53,1729	55,87	53,39
08/04/2026	1.346.652	0,79%	52,01	51,95	55,065	54,87
07/04/2026	1.576.184	-2,35%	55,85	54,22	56,815	54,44
06/04/2026	864.662	0,83%	55,40	54,5557	56,145	55,75
02/04/2026	1.392.655	3,06%	54,7399	54,14	56,21	55,29
01/04/2026	1.106.552	-0,85%	53,0897	52,69	53,87	53,65
31/03/2026	1.754.056	0,07%	53,83	53,5833	55,68	54,11
30/03/2026	1.286.607	-1,73%	55,65	53,91	55,70	54,08
27/03/2026	1.762.620	1,81%	54,50	53,5201	55,08	55,03
26/03/2026	2.714.721	1,87%	54,44	53,88	55,80	54,06
25/03/2026	2.212.417	-2,61%	54,00	52,61	54,00	53,09
24/03/2026	2.587.483	3,24%	53,126	53,0392	54,90	54,51
23/03/2026	3.086.095	0,29%	50,3615	50,29	53,09	52,80
20/03/2026	4.323.164	3,29%	52,00	51,51	53,3599	52,67
19/03/2026	6.770.188	6,21%	49,00	48,50	51,75	50,96
18/03/2026	1.993.411	3,44%	46,48	46,15	48,00	47,98
17/03/2026	1.189.449	3,23%	45,00	44,785	46,38	46,31
16/03/2026	2.381.574	4,47%	43,00	43,00	45,01	44,86
13/03/2026	1.333.484	-4,13%	44,40	42,90	44,55	42,94
12/03/2026	1.161.292	-1,95%	45,881	44,51	46,00	44,79
11/03/2026	1.412.678	1,41%	45,05	44,54	45,96	45,68
10/03/2026	1.100.883	-1,11%	45,16	44,84	45,865	45,045
09/03/2026	1.667.572	-2,69%	48,00	45,34	48,00	45,55
06/03/2026	1.938.859	1,85%	46,28	45,75	47,48	46,83
05/03/2026	2.416.166	-0,79%	47,07	45,56	47,07	46,25
04/03/2026	2.340.173	1,97%	46,11	45,39	47,155	46,65
03/03/2026	2.152.395	-0,85%	46,10	44,78	46,455	45,75
02/03/2026	2.355.853	3,78%	46,00	44,46	46,98	46,14
27/02/2026	910.283	2,89%	43,89	42,83	44,67	44,46
26/02/2026	1.119.572	0,30%	42,98	42,6318	43,54	43,23
25/02/2026	2.422.565	-3,95%	44,78	41,675	44,87	43,10
24/02/2026	1.061.301	-1,19%	45,41	44,42	45,41	44,87
23/02/2026	891.543	-0,83%	45,79	45,10	46,23	45,41
20/02/2026	870.439	0,64%	45,49	45,18	45,89	45,79
19/02/2026	1.073.021	2,27%	44,95	44,37	45,805	45,50
18/02/2026	544.388	0,72%	44,21	44,025	44,68	44,49
17/02/2026	626.798	1,68%	43,70	42,95	44,19	44,17
13/02/2026	849.539	-0,37%	43,01	43,01	44,00	43,44
12/02/2026	459.216	-1,36%	44,50	43,27	44,53	43,60
11/02/2026	984.824	1,31%	44,10	43,74	44,50	44,20
10/02/2026	1.334.928	1,00%	43,4682	43,04	44,13	43,61
09/02/2026	1.041.539	2,15%	43,2811	41,19	43,2811	43,18
06/02/2026	1.226.856	4,40%	40,50	40,49	42,345	42,27
05/02/2026	768.148	-0,20%	39,60	39,60	40,765	40,50
04/02/2026	868.369	-2,29%	41,56	39,86	41,56	40,58
03/02/2026	782.319	0,78%	41,20	40,25	41,56	41,53
02/02/2026	952.200	1,53%	40,9437	40,75	41,45	41,21
30/01/2026	460.688	-0,98%	40,99	39,93	41,37	40,59
29/01/2026	570.773	0,25%	40,88	40,66	41,99	40,99
28/01/2026	873.876	1,67%	40,09	40,09	41,50	40,89
27/01/2026	576.075	1,28%	40,4008	39,76	40,7102	40,22
26/01/2026	467.177	-1,85%	40,50	39,65	40,6804	39,71
23/01/2026	684.037	-0,05%	40,49	40,26	41,00	40,46
22/01/2026	493.491	0,47%	40,2835	39,97	40,75	40,48
21/01/2026	961.614	3,71%	38,80	38,80	40,31	40,29
20/01/2026	789.004	-1,89%	39,20	38,815	39,89	38,85
16/01/2026	478.304	0,18%	40,00	39,56	40,245	39,60
15/01/2026	525.786	-1,35%	40,44	39,30	40,44	39,53
14/01/2026	598.959	2,01%	38,98	38,84	40,16	40,07
13/01/2026	689.218	1,79%	38,97	38,85	39,45	39,28
12/01/2026	709.174	-0,87%	39,1482	38,2232	39,1482	38,59
09/01/2026	549.270	-1,29%	39,50	38,78	40,08	38,93
08/01/2026	889.806	2,79%	38,7903	38,49	39,60	39,44
07/01/2026	1.166.785	2,05%	38,6282	37,60	39,0499	38,37
06/01/2026	624.847	-1,39%	38,87	37,5996	38,87	37,60
05/01/2026	697.863	0,47%	38,4878	37,645	38,60	38,13
02/01/2026	733.017	1,99%	37,40	37,21	37,97	37,95
31/12/2025	365.561	-0,22%	37,54	37,13	37,54	37,21
30/12/2025	491.332	-0,56%	37,67	37,21	37,77	37,21
29/12/2025	365.667	1,23%	37,04	37,04	37,585	37,50
26/12/2025	467.406	-0,28%	37,10	36,92	37,29	37,045
24/12/2025	531.685	-0,30%	37,18	36,75	37,42	37,15
23/12/2025	404.228	-0,08%	37,65	36,96	37,65	37,26
22/12/2025	1.529.821	-2,10%	38,12	37,09	38,37	37,29
19/12/2025	1.255.533	2,75%	36,97	36,97	38,39	38,09
18/12/2025	594.641	0,16%	36,54	36,54	37,135	37,07
17/12/2025	593.344	0,08%	36,99	36,56	37,63	37,01
16/12/2025	767.291	0,38%	36,60	36,52	37,35	36,99
15/12/2025	551.130	-0,39%	36,71	36,56	37,51	36,85
12/12/2025	629.848	-0,12%	36,9016	36,60	37,44	36,995
11/12/2025	949.891	-1,36%	37,60	37,00	37,75	37,04
10/12/2025	695.313	-2,44%	38,47	37,45	38,63	37,55
09/12/2025	444.034	-0,47%	38,46	38,2301	39,015	38,49
08/12/2025	576.149	1,05%	38,80	38,085	38,80	38,67
05/12/2025	564.392	-1,16%	38,8348	38,15	39,15	38,27
04/12/2025	638.770	1,34%	38,45	38,45	39,105	38,72
03/12/2025	1.011.691	2,28%	37,33	37,275	38,565	38,21
02/12/2025	718.463	1,14%	37,47	36,93	37,55	37,36
01/12/2025	622.339	-0,04%	36,93	36,57	37,25	36,94
28/11/2025	402.658	0,33%	36,70	36,59	37,24	36,95
26/11/2025	705.530	1,13%	36,42	36,42	37,00	36,83
25/11/2025	1.180.364	3,09%	35,50	35,455	36,4742	36,42
24/11/2025	988.838	-2,11%	36,01	35,03	36,01	35,33
21/11/2025	649.320	-0,72%	36,50	35,79	36,50	36,09