Golar LNG Ltd (GLNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	367.714	0,66%	22,70	22,45	22,955	22,78
05/10/2023	528.186	2,58%	22,93	21,85	22,655	22,63
04/10/2023	660.840	-4,42%	22,93	21,85	22,93	22,06
03/10/2023	596.043	-1,11%	23,16	22,52	23,20	23,08
02/10/2023	688.797	-3,79%	23,67	23,23	24,27	23,34
29/09/2023	698.057	1,80%	23,67	23,88	24,36	24,26
28/09/2023	597.113	0,93%	23,67	23,56	23,93	23,83
27/09/2023	707.783	0,94%	23,60	23,475	23,80	23,61
26/09/2023	920.204	-0,26%	23,18	23,18	23,62	23,39
25/09/2023	603.253	1,38%	23,12	22,98	23,50	23,45
22/09/2023	514.426	0,26%	23,15	22,98	23,15	23,13
21/09/2023	338.128	-0,69%	23,20	22,9695	23,39	23,07
20/09/2023	342.379	-0,56%	23,34	23,21	23,51	23,23
19/09/2023	548.324	-2,06%	23,83	23,29	24,135	23,36
18/09/2023	478.578	0,34%	23,83	23,6176	24,09	23,85
15/09/2023	615.740	-0,59%	23,89	23,715	24,10	23,77
14/09/2023	372.419	1,23%	23,89	23,79	24,19	23,91
13/09/2023	490.690	-1,05%	23,37	23,505	24,005	23,62
12/09/2023	753.879	2,80%	23,37	23,30	23,90	23,87
11/09/2023	969.800	2,74%	22,80	22,72	24,00	23,22
08/09/2023	951.587	0,09%	22,78	22,25	22,71	22,60
07/09/2023	462.312	-0,97%	22,39	22,5325	22,93	22,58
06/09/2023	494.408	0,89%	22,39	22,56	22,935	22,80
05/09/2023	528.456	-1,22%	22,39	22,26	22,91	22,60
04/09/2023	545.040	3,53%	22,39	22,38	22,92	22,88
01/09/2023	545.040	3,53%	22,39	22,38	22,92	22,88
31/08/2023	713.356	0,05%	22,16	21,93	22,52	22,10
30/08/2023	420.106	1,15%	21,77	21,68	22,195	22,09
29/08/2023	232.126	0,69%	21,77	21,61	21,94	21,84
28/08/2023	323.761	0,84%	21,63	21,52	22,0199	21,69
25/08/2023	450.396	0,94%	21,71	21,18	21,65	21,51
24/08/2023	596.096	-1,80%	21,71	21,25	21,76	21,31
23/08/2023	447.630	-1,77%	21,93	21,55	22,10	21,70
22/08/2023	355.454	-0,59%	22,25	22,04	22,39	22,09
21/08/2023	448.742	1,60%	22,03	21,88	22,28	22,22
18/08/2023	506.009	-0,36%	22,27	22,12	22,00	21,87
17/08/2023	516.186	0,36%	22,27	22,12	22,385	22,20
16/08/2023	632.287	-1,21%	22,00	21,86	22,51	22,12
15/08/2023	465.416	0,36%	22,08	22,07	22,72	22,39
14/08/2023	521.894	-0,40%	22,40	22,05	22,51	22,31
11/08/2023	885.386	-2,48%	22,91	22,33	23,40	22,40
10/08/2023	1.851.520	-6,17%	24,33	22,96	24,335	22,97
09/08/2023	1.096.318	1,41%	24,25	24,24	25,06	24,48
08/08/2023	612.939	0,00%	24,37	23,46	24,34	24,14
07/08/2023	410.584	-0,41%	24,37	24,001	24,37	24,14
04/08/2023	421.153	0,46%	24,25	24,15	24,535	24,24
03/08/2023	406.813	1,47%	23,78	23,73	24,42	24,13
02/08/2023	318.304	-0,88%	23,88	23,56	23,88	23,78
01/08/2023	251.017	-0,54%	24,03	23,635	24,05	23,99
31/07/2023	594.045	1,05%	24,03	23,921	24,29	24,12
28/07/2023	304.352	1,06%	23,59	23,54	23,92	23,87
27/07/2023	310.797	-0,92%	23,94	23,47	23,953	23,62
26/07/2023	434.829	0,42%	24,18	23,39	23,94	23,84
25/07/2023	449.072	-0,55%	24,18	23,59	23,98	23,74
24/07/2023	485.971	-0,29%	24,18	23,84	24,20	23,87
21/07/2023	447.096	-0,44%	24,18	23,71	24,18	23,94
20/07/2023	397.795	0,27%	24,04	23,89	24,185	24,045
19/07/2023	922.535	1,40%	23,49	23,58	24,32	23,98
18/07/2023	409.696	0,55%	23,49	23,33	23,92	23,65
17/07/2023	459.079	0,30%	23,38	23,23	23,69	23,52
14/07/2023	641.959	-0,68%	23,57	23,10	23,50	23,45
13/07/2023	755.295	0,43%	23,50	23,31	23,82	23,61
12/07/2023	1.341.164	2,66%	23,15	22,755	23,675	23,51
11/07/2023	547.388	1,91%	22,63	22,425	22,98	22,90
10/07/2023	556.271	0,76%	22,37	21,965	22,50	22,47
07/07/2023	534.916	4,94%	21,31	21,41	22,40	22,30
06/07/2023	654.429	-2,16%	20,10	20,86	21,625	21,25
05/07/2023	2.100.624	8,28%	20,10	19,70	21,97	21,72
04/07/2023	363.423	-0,55%	20,17	20,00	20,38	20,06
03/07/2023	363.423	-0,55%	20,17	20,00	20,38	20,06
30/06/2023	563.964	1,10%	20,09	19,91	20,275	20,17
29/06/2023	770.771	1,12%	19,88	19,75	20,16	19,95
28/06/2023	660.806	-1,25%	20,00	19,62	20,01	19,73
27/06/2023	974.472	-0,79%	20,13	19,875	20,1992	19,98
26/06/2023	431.293	-0,69%	20,28	20,14	20,53	20,14
23/06/2023	755.804	-2,22%	20,51	20,21	20,67	20,28
22/06/2023	446.074	-2,26%	21,19	20,595	21,42	20,74
21/06/2023	808.683	-0,24%	21,19	21,16	21,42	21,22
20/06/2023	645.582	-1,53%	21,55	21,055	21,55	21,27
19/06/2023	878.416	-0,14%	21,78	21,39	21,78	21,60
16/06/2023	878.416	-0,14%	21,78	21,39	21,78	21,60
15/06/2023	781.584	-0,14%	21,65	21,48	21,83	21,63
14/06/2023	543.678	-0,32%	21,80	21,38	22,03	21,66
13/06/2023	618.007	0,23%	21,89	21,59	22,10	21,73
12/06/2023	455.110	-2,47%	22,01	21,65	22,23	21,68
09/06/2023	437.955	1,09%	22,01	22,12	22,50	22,23
08/06/2023	504.269	-0,54%	22,25	22,12	22,52	22,24
07/06/2023	1.115.700	1,64%	21,66	22,06	22,57	22,36
06/06/2023	864.867	0,59%	21,66	21,61	22,05	22,00
05/06/2023	342.298	0,60%	21,77	21,4801	22,00	21,87
02/06/2023	961.183	2,84%	21,61	21,50	22,09	21,74
01/06/2023	1.144.361	2,77%	20,76	20,755	21,42	21,14
31/05/2023	1.379.856	-4,25%	22,00	21,34	22,98	20,57
30/05/2023	1.379.856	-4,25%	22,00	21,34	22,98	21,43
29/05/2023	920.973	2,80%	21,88	21,80	22,43	22,38
26/05/2023	920.973	2,80%	21,88	21,80	22,43	22,38
25/05/2023	656.652	-0,28%	22,00	21,54	22,16	21,77
24/05/2023	470.344	-1,00%	22,00	21,72	22,25	21,83
23/05/2023	665.342	1,94%	21,65	21,57	22,2599	22,05
22/05/2023	555.148	-0,46%	21,84	21,61	21,96	21,63