Golar LNG Ltd (GLNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	640.428	3,02%	21,84	21,71	22,65	22,51
28-12-2022	756.747	-3,66%	22,49	21,679	22,53	21,85
27-12-2022	426.879	-2,79%	23,32	22,61	23,33	22,68
23-12-2022	226.708	1,65%	22,64	22,13	22,92	22,80
22-12-2022	602.818	-2,77%	22,95	22,085	22,99	22,43
21-12-2022	564.257	0,39%	23,48	22,79	23,488	23,07
20-12-2022	599.395	-0,04%	23,01	22,93	23,45	22,98
19-12-2022	781.888	1,19%	22,86	22,40	23,09	22,99
16-12-2022	1.619.146	-2,70%	22,79	22,35	23,065	22,72
15-12-2022	779.407	-0,55%	23,37	23,09	23,575	23,35
14-12-2022	878.524	-3,41%	24,51	23,38	24,59	23,48
13-12-2022	840.996	-0,29%	24,87	23,995	25,03	24,31
12-12-2022	789.431	1,80%	24,45	23,98	24,56	24,38
09-12-2022	779.492	-2,09%	24,42	23,86	24,56	23,95
08-12-2022	966.671	1,33%	24,88	24,15	24,97	24,46
07-12-2022	639.425	-0,25%	24,25	23,805	24,49	24,14
06-12-2022	1.967.755	-2,30%	24,72	23,93	25,005	24,20
05-12-2022	2.552.831	-0,76%	25,33	24,5288	25,81	24,77
02-12-2022	2.564.120	-0,40%	24,74	24,35	24,965	24,96
01-12-2022	3.113.748	-0,04%	25,16	24,78	25,52	25,06
30-11-2022	1.857.392	1,01%	24,74	24,595	25,26	25,07
29-11-2022	2.119.729	2,10%	24,74	24,68	25,15	24,82
28-11-2022	2.649.649	-4,42%	25,47	24,194	24,90	24,305
25-11-2022	884.044	1,11%	25,47	25,0625	25,659	25,41
24-11-2022	3.828.707	-1,53%	25,31	24,825	25,57	25,13
23-11-2022	3.828.707	-1,53%	25,31	24,825	25,57	25,13
22-11-2022	2.234.041	3,40%	25,01	24,88	25,77	25,52
21-11-2022	3.768.617	2,32%	24,44	23,34	24,75	24,68
18-11-2022	2.585.544	-2,11%	24,44	23,9301	24,41	24,12
17-11-2022	2.630.020	1,15%	24,30	23,92	24,79	24,64
16-11-2022	3.575.859	-5,84%	25,53	24,36	26,1769	24,36
15-11-2022	4.173.643	-0,17%	26,49	25,18	26,64	25,875
14-11-2022	1.427.117	2,13%	25,59	25,11	26,30	25,92
11-11-2022	1.143.599	2,17%	25,30	25,018	26,10	25,38
10-11-2022	999.731	-1,08%	27,69	24,665	25,71	24,84
09-11-2022	1.066.379	-7,84%	27,69	25,02	26,90	25,105
08-11-2022	752.095	-0,95%	27,69	27,23	28,34	27,24
07-11-2022	599.359	-0,51%	27,69	27,21	27,925	27,51
04-11-2022	576.073	0,51%	27,26	27,34	28,43	27,65
03-11-2022	486.425	-0,54%	27,26	27,26	28,29	27,51
02-11-2022	762.834	1,28%	27,32	27,18	28,47	27,66
01-11-2022	1.305.835	-1,83%	28,21	27,10	28,30	27,31
31-10-2022	499.397	2,13%	27,10	26,95	27,87	27,82
28-10-2022	498.028	0,41%	27,10	26,4149	27,40	27,23
27-10-2022	551.884	-0,91%	27,10	27,045	27,818	27,12
26-10-2022	882.323	1,90%	27,10	26,94	28,00	27,37
25-10-2022	1.172.135	6,42%	25,59	25,43	26,95	26,86
24-10-2022	910.172	-1,41%	25,59	24,855	25,57	25,24
21-10-2022	417.358	0,31%	26,08	25,08	25,70	25,62
20-10-2022	502.582	-1,37%	26,08	25,4404	26,32	25,565
19-10-2022	746.216	1,73%	24,83	24,9901	25,99	25,92
18-10-2022	648.197	1,43%	24,83	25,16	25,9999	25,48
17-10-2022	473.730	4,15%	24,83	24,5057	25,295	25,12
14-10-2022	540.869	0,40%	24,83	24,09	25,18	25,06
13-10-2022	709.336	1,63%	25,17	24,13	25,35	24,96
12-10-2022	901.179	-2,66%	25,17	24,05	25,23	24,56
11-10-2022	673.824	1,00%	24,35	24,09	25,52	25,23
10-10-2022	740.593	-2,46%	25,78	24,4965	26,08	24,98
07-10-2022	489.723	-0,66%	25,92	25,38	26,20	25,61
06-10-2022	298.716	-0,46%	26,59	25,63	26,68	25,81
05-10-2022	596.307	-0,69%	25,72	24,92	26,9685	25,93
04-10-2022	828.466	1,79%	25,73	25,73	26,75	26,11
03-10-2022	833.909	2,93%	25,50	25,21	26,18	25,65
30-09-2022	685.428	1,05%	24,34	24,16	25,36	24,92
29-09-2022	844.610	-0,32%	24,17	24,1486	25,62	24,65
28-09-2022	914.653	4,66%	24,17	23,20	24,92	24,73
27-09-2022	862.593	3,32%	24,17	23,08	23,93	23,63
26-09-2022	928.295	-2,60%	24,17	22,81	23,70	22,87
23-09-2022	1.156.479	-7,52%	24,17	22,95	24,275	23,48
22-09-2022	602.916	-1,97%	26,17	25,27	26,65	25,39
21-09-2022	467.128	-0,58%	26,52	25,785	26,72	25,90
20-09-2022	341.536	-1,55%	26,20	25,80	26,27	26,05
19-09-2022	395.031	0,95%	25,32	25,16	26,58	26,46
16-09-2022	800.767	-4,83%	27,04	25,75	27,04	26,21
15-09-2022	884.466	-1,64%	27,50	26,875	27,60	27,54
14-09-2022	1.028.191	3,36%	27,60	27,29	28,46	28,00
13-09-2022	695.990	-2,03%	27,02	26,9471	27,72	27,09
12-09-2022	754.893	-3,08%	28,20	27,17	28,72	27,65
09-09-2022	782.596	2,63%	28,20	28,10	28,87	28,52
08-09-2022	718.610	3,35%	27,00	26,77	27,94	27,79
07-09-2022	1.053.358	-2,96%	27,04	26,30	27,595	26,89
06-09-2022	1.115.510	2,21%	27,62	27,29	28,15	27,71
05-09-2022	692.854	4,15%	26,84	26,08	27,22	27,11
02-09-2022	692.854	4,15%	26,84	26,08	27,22	27,11
01-09-2022	997.150	-4,55%	26,72	25,87	26,86	26,03
31-08-2022	569.615	0,59%	26,60	26,45	27,48	27,27
30-08-2022	1.396.922	-6,42%	28,52	26,48	28,544	27,11
29-08-2022	882.694	-1,30%	29,05	28,13	29,30	28,97
26-08-2022	702.657	-1,97%	29,88	28,71	29,89	29,35
25-08-2022	833.968	0,88%	29,99	29,45	30,65	29,94
24-08-2022	1.391.301	4,73%	28,75	28,60	29,805	29,67
23-08-2022	831.152	1,18%	28,65	27,97	28,99	28,33
22-08-2022	628.371	-0,21%	27,83	27,45	28,49	28,00
19-08-2022	632.181	-2,30%	28,08	27,54	28,395	28,06
18-08-2022	806.276	0,49%	29,00	28,20	29,27	28,72
17-08-2022	1.073.270	0,53%	28,565	28,445	29,30	28,58
16-08-2022	2.442.909	3,63%	27,71	27,68	29,25	28,425
15-08-2022	1.320.936	0,88%	26,14	26,01	27,6734	27,43
12-08-2022	989.709	4,14%	25,82	25,5946	27,21	26,91
11-08-2022	1.086.128	6,34%	24,12	24,4455	26,34	25,84