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 > >>
20/11/2025	694.815	-1,04%	37,60	36,22	37,77	36,36
19/11/2025	502.784	-1,08%	37,13	36,71	37,455	36,73
18/11/2025	951.550	-0,40%	37,30	36,52	37,3745	37,13
17/11/2025	626.319	-2,19%	38,60	37,0755	38,60	37,27
14/11/2025	645.190	1,16%	37,90	37,09	38,58	38,12
13/11/2025	872.837	-0,50%	38,59	37,665	38,59	37,93
12/11/2025	1.606.360	-0,73%	38,94	37,60	38,94	38,12
11/11/2025	1.012.183	-1,67%	39,27	38,27	39,42	38,40
10/11/2025	1.603.045	1,64%	38,42	38,42	39,505	39,05
07/11/2025	1.142.075	-2,18%	38,91	38,10	39,28	38,42
06/11/2025	769.911	-1,17%	39,22	39,06	39,88	39,19
05/11/2025	1.602.361	-2,22%	41,89	39,14	41,89	39,62
04/11/2025	779.655	-1,67%	40,60	39,83	40,80	40,53
03/11/2025	583.421	0,39%	41,05	40,39	41,30	41,22
31/10/2025	448.541	1,43%	40,50	40,065	41,20	41,05
30/10/2025	510.059	-0,39%	40,60	40,17	41,03	40,49
29/10/2025	637.311	-0,93%	41,01	40,40	41,82	40,65
28/10/2025	1.172.176	-1,20%	41,84	40,38	41,84	41,03
27/10/2025	2.206.695	8,95%	41,55	40,74	42,72	41,53
24/10/2025	833.121	-0,70%	38,70	38,01	38,99	38,12
23/10/2025	1.022.126	0,76%	39,60	38,21	39,60	38,39
22/10/2025	800.279	-0,05%	38,16	37,6001	38,35	38,10
21/10/2025	600.184	-0,70%	38,81	37,79	38,81	38,12
20/10/2025	645.794	0,84%	38,84	37,96	38,84	38,39
17/10/2025	1.009.370	-0,34%	38,27	37,54	38,2858	38,07
16/10/2025	661.510	-2,28%	39,09	38,00	39,48	38,20
15/10/2025	1.048.433	2,52%	38,12	38,12	39,815	39,09
14/10/2025	634.510	-3,47%	38,67	38,055	39,05	38,12
13/10/2025	905.603	1,30%	39,02	38,92	39,89	39,495
10/10/2025	1.138.012	0,17%	39,40	38,88	40,355	38,99
09/10/2025	1.090.140	2,04%	38,50	38,08	39,07	38,99
08/10/2025	649.202	-1,04%	38,85	38,18	38,85	38,21
07/10/2025	1.398.262	-1,63%	39,4187	38,41	39,4187	38,61
06/10/2025	685.734	-0,03%	39,55	38,97	39,605	39,29
03/10/2025	934.541	-0,08%	39,35	38,84	39,67	39,30
02/10/2025	910.976	-1,97%	40,20	39,15	40,21	39,33
01/10/2025	625.970	-0,69%	40,00	39,855	40,56	40,12
30/09/2025	1.288.807	0,45%	41,16	40,14	41,6501	40,41
29/09/2025	369.692	-0,96%	41,47	39,885	41,47	40,20
26/09/2025	440.915	0,12%	40,57	40,43	41,38	40,61
25/09/2025	658.873	-1,54%	40,7465	40,28	41,20	40,57
24/09/2025	878.952	2,23%	40,66	40,52	41,47	41,24
23/09/2025	764.460	0,57%	40,44	39,92	41,01	40,34
22/09/2025	936.914	2,38%	39,10	39,10	40,30	40,11
19/09/2025	887.752	-2,12%	40,25	39,14	40,25	39,16
18/09/2025	735.290	0,21%	41,00	39,72	41,00	40,02
17/09/2025	566.844	0,24%	39,68	39,68	40,665	39,93
16/09/2025	770.048	-0,60%	40,99	39,60	40,99	39,84
15/09/2025	723.384	-1,54%	41,10	39,91	41,10	40,07
12/09/2025	843.276	-0,01%	40,66	40,565	41,40	40,67
11/09/2025	688.216	-2,48%	42,00	40,62	42,00	40,66
10/09/2025	588.911	0,81%	41,98	41,41	42,4117	41,70
09/09/2025	1.216.247	0,39%	41,81	41,23	42,04	41,36
08/09/2025	2.199.336	-6,81%	43,90	40,55	43,90	41,21
05/09/2025	669.228	0,84%	44,00	43,10	44,30	44,22
04/09/2025	549.431	0,05%	43,75	43,505	43,96	43,85
03/09/2025	833.949	1,60%	42,65	42,65	43,91	43,83
02/09/2025	730.782	-1,55%	43,00	43,00	43,54	43,14
29/08/2025	623.636	-2,40%	45,745	43,793	45,745	43,82
28/08/2025	593.217	0,31%	44,74	44,34	45,15	44,87
27/08/2025	778.060	-1,80%	45,60	44,615	45,98	44,74
26/08/2025	1.219.072	3,60%	43,65	43,65	45,84	45,56
25/08/2025	1.139.082	-1,25%	44,01	42,72	44,66	44,02
22/08/2025	1.439.812	3,64%	43,26	43,01	45,035	44,84
21/08/2025	1.043.085	3,82%	41,67	41,59	43,325	43,26
20/08/2025	432.074	1,01%	41,68	40,97	41,86	41,67
19/08/2025	436.683	-0,17%	41,64	40,90	41,64	41,24
18/08/2025	981.226	2,20%	40,74	40,74	42,35	41,33
15/08/2025	870.671	0,07%	40,38	39,93	40,675	40,41
14/08/2025	2.269.110	0,47%	41,17	39,55	41,50	40,38
13/08/2025	918.655	-0,59%	40,00	39,75	40,80	40,19
12/08/2025	674.958	0,75%	40,25	40,12	40,71	40,43
11/08/2025	859.881	-0,71%	40,44	39,765	40,765	40,13
08/08/2025	944.532	-2,22%	41,50	40,335	41,67	40,44
07/08/2025	720.006	-0,12%	41,94	40,98	42,165	41,36
06/08/2025	642.671	-0,89%	42,33	41,3338	42,33	41,41
05/08/2025	762.989	1,85%	42,00	40,58	42,00	41,78
04/08/2025	474.842	1,33%	40,70	40,70	42,155	41,02
01/08/2025	535.492	-1,65%	41,43	40,01	41,43	40,48
31/07/2025	470.608	-0,87%	42,14	40,77	42,14	41,16
30/07/2025	882.892	1,47%	41,23	40,69	42,105	41,52
29/07/2025	739.434	1,31%	41,06	40,10	41,93	40,91
28/07/2025	623.202	-0,40%	41,17	40,10	41,93	40,38
25/07/2025	410.086	-0,66%	40,38	40,2501	41,60	40,54
24/07/2025	503.272	0,49%	40,36	40,04	41,28	40,81
23/07/2025	422.911	0,89%	40,20	40,12	40,83	40,61
22/07/2025	1.098.627	0,12%	40,99	39,80	41,39	40,25
21/07/2025	679.392	-1,93%	41,69	39,99	41,69	40,20
18/07/2025	592.719	-0,17%	40,23	40,02	41,6999	40,99
17/07/2025	494.956	1,73%	40,48	39,931	41,06	41,06
16/07/2025	783.105	-0,30%	41,16	39,931	41,43	40,36
15/07/2025	554.156	-1,41%	40,73	40,29	41,59	40,48
14/07/2025	889.342	0,71%	40,73	40,36	41,40	41,06
11/07/2025	339.536	0,37%	40,66	40,195	41,26	40,77
10/07/2025	646.910	-0,10%	41,81	40,195	41,94	40,62
09/07/2025	1.056.488	-2,96%	41,70	40,475	42,285	40,66
08/07/2025	668.125	0,41%	41,32	40,57	42,285	41,90
07/07/2025	614.358	0,58%	41,50	41,30	41,80	41,73
04/07/2025	450.597	0,73%	40,77	40,77	41,56	41,49
03/07/2025	450.595	1,47%	40,20	40,00	41,56	41,49