Golar LNG Ltd (GLNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	830.979	-0,50%	22,15	21,68	22,34	21,73
18/05/2023	770.226	-0,09%	21,75	21,12	21,93	21,84
17/05/2023	599.371	1,34%	21,82	21,27	21,93	21,86
16/05/2023	402.495	-1,96%	21,85	21,54	22,04	21,57
15/05/2023	311.095	0,55%	21,93	21,66	22,14	22,00
12/05/2023	620.656	0,97%	21,78	21,51	21,88	21,88
11/05/2023	373.866	-0,32%	21,41	21,265	21,70	21,67
10/05/2023	402.869	0,05%	22,04	21,43	22,05	21,74
09/05/2023	565.193	2,50%	21,20	21,18	21,86	21,73
08/05/2023	387.375	0,05%	21,40	21,10	21,50	21,20
05/05/2023	728.678	1,05%	21,49	21,14	21,83	21,19
04/05/2023	530.198	-2,01%	21,30	20,8582	21,43	20,97
03/05/2023	426.129	-1,06%	21,56	21,22	21,71	21,40
02/05/2023	504.618	-2,17%	22,20	21,43	22,235	21,63
01/05/2023	509.829	-2,60%	22,51	21,94	22,68	22,11
28/04/2023	935.079	0,18%	22,50	22,285	23,01	22,70
27/04/2023	1.632.649	10,43%	20,65	20,52	22,98	22,66
26/04/2023	393.624	-2,24%	20,95	20,365	21,00	20,52
25/04/2023	398.433	-2,51%	21,27	20,95	21,4613	20,99
24/04/2023	467.105	1,13%	21,29	21,29	21,67	21,53
21/04/2023	348.942	-0,42%	21,35	21,20	21,54	21,29
20/04/2023	525.245	-1,48%	21,59	21,14	21,69	21,38
19/04/2023	416.987	-2,43%	22,00	21,335	22,00	21,70
18/04/2023	343.478	-0,40%	22,28	22,05	22,42	22,24
17/04/2023	359.241	1,87%	21,98	21,81	22,34	22,33
14/04/2023	367.328	-0,64%	22,03	21,85	22,17	21,92
13/04/2023	352.166	1,38%	21,76	21,73	22,24	22,06
12/04/2023	445.791	-0,73%	21,92	21,605	22,08	21,76
11/04/2023	670.851	2,67%	21,37	21,35	21,96	21,92
10/04/2023	527.881	1,91%	21,01	21,01	21,47	21,35
06/04/2023	369.092	-0,57%	20,98	20,84	21,08	20,95
05/04/2023	477.696	-0,05%	21,15	20,84	21,21	21,07
04/04/2023	638.202	-1,73%	21,45	20,75	21,51	21,08
03/04/2023	983.721	-0,69%	21,92	21,21	21,97	21,45
31/03/2023	800.397	0,70%	21,53	21,34	21,79	21,60
30/03/2023	780.781	2,78%	21,10	20,97	21,5088	21,45
29/03/2023	443.382	0,14%	21,12	20,79	21,16	20,87
28/03/2023	506.034	-0,34%	20,67	20,65	21,09	20,84
27/03/2023	493.900	2,50%	20,50	20,24	21,01	20,91
24/03/2023	436.127	-0,34%	20,01	20,01	20,47	20,40
23/03/2023	513.910	-1,16%	20,73	20,29	21,10	20,47
22/03/2023	398.012	-2,40%	21,15	20,70	21,46	20,71
21/03/2023	475.770	3,56%	21,00	20,87	21,36	21,22
20/03/2023	637.718	1,09%	20,38	20,2588	20,95	20,49
17/03/2023	1.241.866	-4,34%	21,11	20,07	21,17	20,27
16/03/2023	761.877	0,71%	20,72	20,61	21,33	21,19
15/03/2023	1.611.462	-4,84%	21,26	20,70	21,46	21,04
14/03/2023	646.134	1,70%	21,94	21,82	22,49	22,11
13/03/2023	1.016.843	-2,12%	21,65	21,34	22,29	21,74
10/03/2023	831.991	-0,63%	22,20	21,92	22,44	22,21
09/03/2023	966.398	-1,37%	22,70	22,27	22,84	22,35
08/03/2023	633.713	0,44%	22,58	22,30	22,775	22,66
07/03/2023	791.775	-1,74%	22,73	22,02	22,85	22,56
06/03/2023	534.910	-0,13%	22,74	22,73	23,09	22,96
03/03/2023	741.153	2,00%	22,46	22,37	23,13	22,99
02/03/2023	737.398	-0,84%	22,73	22,36	22,9578	22,54
01/03/2023	1.200.044	-0,44%	22,83	22,54	23,30	22,73
28/02/2023	2.123.700	0,93%	23,05	22,55	23,0875	22,83
27/02/2023	1.858.624	-1,70%	23,11	22,40	23,635	22,62
24/02/2023	909.419	-0,13%	22,85	22,60	23,22	23,01
23/02/2023	959.718	2,59%	22,70	22,62	23,11	23,00
22/02/2023	599.319	1,59%	22,01	21,61	22,62	22,42
21/02/2023	609.483	-0,90%	22,20	22,06	22,74	22,07
20/02/2023	654.558	-3,51%	22,85	22,18	22,885	22,27
17/02/2023	654.558	-3,51%	22,85	22,18	22,885	22,27
16/02/2023	940.310	-1,79%	23,31	22,9313	23,41	23,08
15/02/2023	261.412	-0,42%	23,41	23,175	23,58	23,50
14/02/2023	511.908	-0,88%	23,91	23,49	24,08	23,60
13/02/2023	338.275	-0,21%	23,85	23,73	24,09	23,81
10/02/2023	538.253	2,36%	23,49	23,365	23,90	23,86
09/02/2023	815.388	-0,56%	23,54	23,21	23,82	23,31
08/02/2023	778.503	-1,35%	23,73	23,25	23,83	23,44
07/02/2023	707.534	3,94%	23,17	23,04	23,78	23,76
06/02/2023	1.285.244	-0,82%	22,94	22,61	23,24	22,86
03/02/2023	394.502	2,29%	23,09	23,03	23,83	23,70
02/02/2023	654.923	-2,57%	23,92	22,92	23,93	23,17
01/02/2023	734.119	1,45%	23,50	23,45	24,14	23,78
31/01/2023	344.274	1,56%	23,13	23,013	23,70	23,44
30/01/2023	345.308	-1,28%	23,21	23,08	23,585	23,08
27/01/2023	365.953	0,43%	23,24	23,13	23,58	23,38
26/01/2023	606.862	-0,68%	23,61	22,86	23,82	23,28
25/01/2023	427.679	-0,13%	23,37	22,80	23,45	23,44
24/01/2023	537.194	-1,39%	23,55	23,2208	23,745	23,47
23/01/2023	759.171	1,45%	23,50	23,19	23,80	23,80
20/01/2023	565.857	3,57%	23,19	22,79	23,51	23,7285
19/01/2023	400.281	2,14%	22,23	22,07	23,02	22,91
18/01/2023	541.518	-0,44%	22,67	22,39	23,10	22,43
17/01/2023	678.650	-1,27%	22,95	22,37	23,198	22,53
16/01/2023	692.803	1,56%	22,47	22,22	22,96	22,82
13/01/2023	692.803	1,56%	22,47	22,22	22,96	22,82
12/01/2023	428.518	3,55%	21,98	21,88	22,645	22,47
11/01/2023	1.082.775	0,32%	21,70	21,21	21,795	21,70
10/01/2023	403.218	-0,09%	21,75	21,57	21,9143	21,63
09/01/2023	386.602	-0,23%	22,05	21,605	22,2696	21,65
06/01/2023	659.521	0,37%	21,79	21,48	21,99	21,62
05/01/2023	1.072.934	-0,78%	21,84	21,26	21,88	21,54
04/01/2023	978.523	-1,77%	21,81	21,26	22,1563	21,71
03/01/2023	813.237	-3,03%	22,54	21,975	23,00	22,10
02/01/2023	566.511	2,40%	22,27	22,05	22,88	23,05
30/12/2022	566.511	2,40%	22,27	22,05	22,88	23,05