Saltar para o conteúdo principal Login

Golar LNG Ltd (GLNG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
02/07/2025 817.601 1,92% 41,57 40,00 41,58 40,89
01/07/2025 2.046.264 -0,95% 41,23 40,055 41,64 40,12
30/06/2025 1.362.356 -0,56% 41,63 40,70 41,64 41,19
27/06/2025 1.478.066 -0,59% 41,29 40,84 43,33 41,42
26/06/2025 9.729.999 1,36% 41,63 40,91 43,33 41,65
25/06/2025 365.407 -1,04% 40,93 40,50 41,90 41,09
24/06/2025 696.568 0,85% 41,63 40,50 42,76 41,52
23/06/2025 687.061 -0,95% 41,9799 40,881 42,76 41,17
20/06/2025 703.915 -1,78% 42,98 41,515 42,995 41,565
18/06/2025 555.485 -0,72% 42,69 42,29 42,99 42,32
17/06/2025 636.837 0,29% 42,42 42,17 43,43 42,625
16/06/2025 807.160 0,59% 42,45 42,17 43,43 42,50
13/06/2025 1.345.370 -0,07% 41,85 41,62 43,41 42,25
12/06/2025 867.611 0,86% 42,02 41,33 42,3189 42,28
11/06/2025 875.513 0,48% 41,94 41,08 42,32 41,92
10/06/2025 663.520 0,02% 42,07 41,08 42,215 41,72
09/06/2025 1.216.796 -0,60% 41,9999 41,55 42,215 41,71
06/06/2025 749.122 0,34% 41,55 41,0468 42,50 41,96
05/06/2025 687.499 1,46% 41,72 41,00 42,4396 41,82
04/06/2025 685.661 -1,06% 41,48 40,82 42,4396 41,22
03/06/2025 1.581.511 0,51% 41,83 40,665 42,32 41,66
02/06/2025 850.023 1,31% 42,00 40,665 42,32 41,45
30/05/2025 591.953 -1,60% 41,56 41,05 42,42 41,16
29/05/2025 988.347 0,77% 39,31 39,31 42,42 41,83
28/05/2025 1.835.257 6,14% 38,06 37,755 41,955 41,51
27/05/2025 3.084.358 3,66% 38,451 37,755 39,62 39,11
23/05/2025 1.511.293 0,72% 38,19 36,72 38,335 37,73
22/05/2025 1.151.477 -2,42% 39,38 37,2901 39,80 37,46
21/05/2025 1.108.520 -3,35% 39,30 38,37 39,67 38,39
20/05/2025 825.097 1,78% 38,81 38,46 40,49 39,72
19/05/2025 721.071 -0,46% 39,39 38,46 39,40 39,30
16/05/2025 1.826.003 1,18% 39,36 38,01 39,60 39,48
15/05/2025 1.036.410 -2,18% 39,75 38,825 40,5318 39,02
14/05/2025 1.059.167 0,13% 37,92 37,645 40,5318 39,89
13/05/2025 2.277.093 4,98% 39,19 36,74 40,50 39,84
12/05/2025 1.251.480 0,21% 39,00 37,82 39,3999 37,95
09/05/2025 1.154.943 -1,30% 39,75 37,44 39,75 37,87
08/05/2025 1.708.415 -1,59% 40,16 37,87 41,99 38,37
07/05/2025 1.078.184 -2,70% 39,74 38,69 41,99 38,99
06/05/2025 937.358 0,60% 39,47 39,38 40,79 40,07
05/05/2025 1.460.036 0,48% 39,06 39,06 40,41 39,83
02/05/2025 3.924.157 -6,84% 42,24 38,915 44,30 39,64
01/05/2025 1.051.530 0,11% 40,90 40,67 42,90 42,55
30/04/2025 1.573.926 2,42% 40,65 40,335 42,815 42,505
29/04/2025 1.107.389 1,07% 41,07 40,18 41,98 41,50
28/04/2025 1.004.757 1,86% 40,90 40,23 41,22 41,06
25/04/2025 529.491 0,35% 39,68 39,5101 40,58 40,31
24/04/2025 738.935 1,67% 39,35 38,775 40,58 40,17
23/04/2025 790.619 1,67% 38,13 37,94 40,74 39,51
22/04/2025 1.179.513 3,77% 37,55 36,65 40,74 38,86
21/04/2025 720.847 -1,78% 37,55 36,65 37,675 37,45
17/04/2025 754.326 2,17% 36,81 36,59 38,31 38,13
16/04/2025 979.334 0,76% 36,80 36,45 37,79 37,32
15/04/2025 1.128.747 0,87% 38,36 36,45 37,5499 37,04
14/04/2025 1.444.237 -1,48% 38,36 36,48 38,36 36,72
11/04/2025 2.668.612 11,62% 33,61 33,61 37,3425 37,27
10/04/2025 1.119.923 -4,87% 34,05 32,4001 34,345 33,39
09/04/2025 1.591.285 9,25% 32,00 30,755 35,83 35,10
08/04/2025 1.315.192 -1,14% 34,00 31,4235 34,01 32,10
07/04/2025 2.383.345 5,60% 29,80 29,724 33,89 32,42
04/04/2025 3.480.116 -9,09% 31,98 29,56 32,445 30,70
03/04/2025 1.268.797 -8,98% 35,10 33,69 35,76 33,77
02/04/2025 1.241.502 0,14% 36,34 36,34 37,59 37,10
01/04/2025 778.409 -2,47% 37,84 36,70 37,90 37,05
31/03/2025 1.383.348 0,29% 37,05 36,135 38,38 37,99
28/03/2025 938.811 -3,42% 39,25 37,67 39,405 37,88
27/03/2025 765.329 -1,26% 39,44 38,76 40,64 39,22
26/03/2025 846.275 -1,56% 40,44 39,472 40,64 39,72
25/03/2025 1.238.586 -0,79% 40,71 40,189 40,94 40,35
24/03/2025 3.389.121 7,71% 37,73 37,46 41,16 40,67
21/03/2025 1.276.006 -1,41% 37,05 37,455 38,27 37,76
20/03/2025 1.934.610 2,96% 37,05 36,75 38,60 38,30
19/03/2025 1.343.460 6,16% 34,97 36,205 37,65 37,20
18/03/2025 590.197 -0,03% 34,97 34,60 35,51 35,04
17/03/2025 973.737 3,51% 33,92 33,92 35,24 35,05
14/03/2025 634.532 3,61% 33,07 32,96 33,92 33,86
13/03/2025 2.106.552 -3,97% 34,23 32,59 34,26 32,69
12/03/2025 1.854.502 6,39% 33,00 31,375 34,31 34,04
10/03/2025 2.365.769 -4,22% 32,61 31,09 33,29 31,995
07/03/2025 2.735.132 -1,15% 33,62 32,34 34,62 32,69
06/03/2025 2.201.331 -7,42% 35,40 32,9701 35,70 33,07
05/03/2025 1.876.487 -0,94% 36,35 34,56 36,4475 35,72
04/03/2025 1.651.933 -2,01% 36,35 35,1885 36,72 36,06
03/03/2025 2.167.875 -4,02% 37,99 36,485 38,97 36,80
28/02/2025 1.631.885 -0,16% 37,50 37,5001 39,05 38,34
27/02/2025 855.340 -0,13% 38,47 37,50 39,86 38,40
26/02/2025 628.734 0,47% 38,47 38,155 39,15 38,45
25/02/2025 1.014.137 -3,26% 39,05 37,37 40,10 38,27
24/02/2025 836.724 1,57% 41,33 38,82 39,94 39,56
21/02/2025 765.757 -4,63% 41,33 38,70 41,40 38,95
20/02/2025 544.750 0,15% 40,48 39,90 40,96 40,84
19/02/2025 428.748 -0,07% 41,09 40,14 40,96 40,78
18/02/2025 387.133 0,27% 41,25 40,76 41,315 40,81
17/02/2025 264.244 0,00% 41,25 40,64 41,56 40,70
14/02/2025 230.977 -0,68% 40,43 40,63 41,545 40,70
13/02/2025 451.460 1,76% 39,86 40,29 41,25 40,98
12/02/2025 682.601 -0,20% 41,10 39,61 40,75 40,27
11/02/2025 568.725 -2,37% 41,10 39,911 41,165 40,35
10/02/2025 452.525 1,55% 41,03 41,03 41,77 41,33
07/02/2025 570.013 -0,32% 41,16 40,65 41,85 40,70

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco