Golar LNG Ltd (GLNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	478.955	0,05%	21,32	21,01	21,32	21,16
26-02-2024	600.303	-0,47%	21,20	20,915	21,32	21,15
23-02-2024	407.555	-1,07%	21,31	21,14	21,42	21,25
22-02-2024	457.745	-0,51%	21,40	21,19	21,585	21,48
21-02-2024	407.734	1,89%	21,22	21,22	21,68	21,59
20-02-2024	419.441	-0,28%	21,39	21,06	21,37	21,19
19-02-2024	332.855	0,00%	21,39	21,22	21,42	21,25
16-02-2024	332.855	0,28%	21,39	21,22	21,42	21,25
15-02-2024	541.284	0,99%	21,25	21,0878	21,48	21,40
14-02-2024	620.209	0,81%	21,25	21,02	21,29	21,19
13-02-2024	689.301	-3,36%	21,55	20,945	21,55	21,02
12-02-2024	509.358	2,16%	21,48	21,40	21,885	21,75
09-02-2024	592.776	-0,75%	21,45	21,22	21,58	21,29
08-02-2024	943.490	-0,69%	21,54	21,35	21,615	21,45
07-02-2024	687.506	-0,32%	21,20	21,49	21,83	21,60
06-02-2024	950.895	2,41%	21,20	21,20	21,81	21,67
05-02-2024	512.012	-2,44%	21,92	21,075	21,45	21,16
02-02-2024	487.749	-1,45%	21,92	21,53	22,01	21,69
01-02-2024	730.005	0,92%	22,58	21,805	22,385	22,01
31-01-2024	1.006.924	-3,32%	22,58	21,75	22,58	21,81
30-01-2024	1.242.076	0,18%	22,82	22,335	22,71	22,56
29-01-2024	749.597	-1,44%	22,82	22,299	22,82	22,52
26-01-2024	680.688	2,24%	22,32	22,46	22,99	22,85
25-01-2024	402.455	-0,05%	22,32	22,04	22,62	22,35
24-01-2024	820.518	1,36%	22,32	22,10	22,455	22,36
23-01-2024	370.306	0,32%	21,99	21,925	22,31	22,06
22-01-2024	635.178	0,60%	21,99	21,69	22,021	21,99
19-01-2024	468.438	-0,46%	22,10	21,77	22,03	21,86
18-01-2024	511.918	-0,50%	22,10	21,80	22,1299	21,96
17-01-2024	930.521	-0,90%	22,97	21,845	22,19	22,07
16-01-2024	749.180	-3,34%	22,97	22,29	22,95	22,27
15-01-2024	304.878	1,10%	22,97	22,93	23,39	23,04
12-01-2024	304.878	1,10%	22,97	22,93	23,39	23,04
11-01-2024	265.547	-1,00%	22,97	22,52	22,97	22,79
10-01-2024	366.220	-0,69%	23,43	22,85	23,38	23,03
09-01-2024	297.465	-0,26%	23,43	22,82	23,22	23,19
08-01-2024	438.091	0,69%	23,43	22,5715	23,265	23,25
05-01-2024	506.345	-0,04%	23,43	22,88	23,22	23,09
04-01-2024	579.222	-0,60%	23,43	23,07	23,43	23,10
03-01-2024	491.434	-0,22%	23,19	23,12	23,62	23,24
02-01-2024	567.400	1,31%	23,19	22,995	23,395	23,29
29-12-2023	420.978	-0,95%	23,19	22,87	23,22	22,99
28-12-2023	263.386	0,26%	23,38	23,03	23,22	23,21
27-12-2023	408.357	-1,24%	23,38	23,02	23,42	23,15
26-12-2023	322.330	0,60%	23,43	23,06	23,48	23,44
22-12-2023	402.639	1,17%	23,16	23,02	23,31	23,30
21-12-2023	535.464	2,86%	22,40	22,37	23,03	23,03
20-12-2023	775.545	0,86%	21,66	22,32	22,84	22,39
19-12-2023	754.694	3,06%	21,66	21,45	22,28	22,20
18-12-2023	503.399	0,75%	21,51	21,53	21,85	21,54
15-12-2023	733.209	-0,33%	21,51	21,22	21,56	21,38
14-12-2023	1.251.285	0,75%	20,44	21,385	21,80	21,45
13-12-2023	1.002.995	4,16%	20,44	20,36	21,34	21,29
12-12-2023	924.738	-1,73%	20,71	20,42	20,84	20,44
11-12-2023	391.928	-1,19%	21,06	20,71	21,00	20,80
08-12-2023	490.633	0,72%	21,06	20,62	21,32	21,05
07-12-2023	420.422	0,58%	21,43	20,69	20,93	20,90
06-12-2023	591.923	-0,91%	21,43	20,769	21,28	20,78
05-12-2023	511.019	-2,06%	21,43	20,96	21,53	20,97
04-12-2023	377.841	-0,83%	21,71	21,245	21,565	21,41
01-12-2023	609.035	0,28%	21,71	21,43	21,83	21,59
30-11-2023	498.198	0,84%	21,71	21,385	21,79	21,53
29-11-2023	559.768	-0,23%	21,71	21,53	21,86	21,60
28-11-2023	664.485	-0,32%	21,47	21,535	22,30	21,65
27-11-2023	679.775	1,07%	21,47	21,24	21,7699	21,72
24-11-2023	465.465	0,37%	20,75	21,39	21,935	21,48
23-11-2023	1.213.860	3,13%	20,75	20,221	21,65	21,40
22-11-2023	1.213.860	3,13%	20,75	20,221	21,65	21,40
21-11-2023	1.367.503	-5,64%	22,34	20,68	22,01	20,75
20-11-2023	971.490	-0,18%	22,34	21,875	22,87	21,99
17-11-2023	1.160.194	1,33%	21,93	21,79	22,235	22,03
16-11-2023	686.298	-2,34%	22,14	21,57	22,19	21,74
15-11-2023	720.438	-1,33%	22,46	22,24	22,82	22,26
14-11-2023	701.592	1,48%	21,90	22,155	22,60	22,56
13-11-2023	361.118	1,00%	21,90	21,90	22,34	22,23
10-11-2023	283.553	0,92%	21,90	21,88	22,13	22,01
09-11-2023	766.996	-0,82%	22,24	21,79	22,225	21,81
08-11-2023	650.401	-0,99%	22,61	21,89	22,27	21,99
07-11-2023	825.307	-3,01%	22,61	22,17	22,61	22,21
06-11-2023	400.248	-0,74%	23,23	22,81	23,24	22,90
03-11-2023	561.489	-0,56%	23,40	22,64	23,40	23,07
02-11-2023	831.723	3,30%	22,43	22,30	23,21	23,20
01-11-2023	282.577	0,13%	22,41	22,30	22,75	22,46
31-10-2023	472.198	0,09%	22,41	22,2182	22,68	22,43
30-10-2023	383.573	-0,13%	22,68	22,181	22,81	22,41
27-10-2023	194.471	-1,88%	22,93	22,46	22,95	22,50
26-10-2023	650.472	-0,48%	23,47	22,67	23,09	22,93
25-10-2023	708.894	-2,33%	23,51	22,9805	23,63	23,04
24-10-2023	760.732	0,51%	23,38	23,49	23,76	23,59
23-10-2023	428.646	-0,34%	23,38	23,0975	23,63	23,47
20-10-2023	629.626	1,16%	23,38	23,17	23,67	23,55
19-10-2023	648.824	-3,84%	23,89	23,275	23,89	23,28
18-10-2023	527.602	-0,04%	24,00	23,99	24,33	24,21
17-10-2023	403.480	0,62%	24,00	23,55	24,389	24,22
16-10-2023	484.806	-0,08%	24,18	23,67	24,18	24,07
13-10-2023	483.311	1,73%	23,88	23,875	24,235	24,09
12-10-2023	319.365	-0,08%	23,88	23,54	23,83	23,68
11-10-2023	304.070	-1,00%	23,83	23,52	23,83	23,70
10-10-2023	480.250	1,14%	23,29	23,67	24,001	23,94
09-10-2023	600.796	3,91%	23,29	23,2155	23,838	23,67