BiG | O banco que entende os seus valores.

Golar LNG Ltd (GLNG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
06/02/2025	1.287.452	-5,09%	42,71	40,72	43,28	40,83
05/02/2025	1.394.738	0,66%	41,50	42,42	43,24	43,02
04/02/2025	783.368	2,57%	41,50	41,39	42,755	42,74
03/02/2025	1.162.240	2,26%	41,01	39,355	41,71	41,67
31/01/2025	673.100	0,35%	41,01	40,14	41,21	40,75
30/01/2025	495.626	2,04%	38,83	40,24	41,14	40,61
29/01/2025	415.982	2,08%	39,05	38,87	40,06	39,80
28/01/2025	480.122	-0,10%	39,05	38,92	39,44	38,99
27/01/2025	785.149	-2,77%	39,64	38,74	39,88	39,03
24/01/2025	705.692	-0,82%	41,23	39,96	40,7599	40,14
23/01/2025	798.379	-1,77%	41,51	40,41	41,61	40,47
22/01/2025	564.412	-1,01%	41,51	40,84	41,855	41,20
21/01/2025	797.578	-0,48%	41,21	40,72	42,82	41,62
20/01/2025	639.552	0,00%	41,21	41,18	41,91	41,82
17/01/2025	1.026.638	1,43%	41,80	41,18	41,93	41,82
16/01/2025	707.599	-2,23%	41,80	41,17	42,29	41,23
15/01/2025	494.188	0,02%	43,00	42,03	43,00	42,17
14/01/2025	354.295	1,86%	41,50	41,33	42,4497	42,16
13/01/2025	867.865	0,02%	42,17	40,46	41,47	41,39
10/01/2025	616.331	-1,08%	41,60	41,08	42,315	41,38
09/01/2025	556.987	-4,57%	41,60	40,62	42,19	41,83
08/01/2025	555.601	-0,48%	43,21	40,71	42,19	41,83
07/01/2025	595.837	-2,14%	43,21	42,00	43,37	42,03
06/01/2025	660.511	-1,26%	43,74	42,94	44,11	42,95
03/01/2025	1.564.655	-0,78%	44,33	42,79	44,23	43,50
02/01/2025	1.657.578	3,59%	41,85	42,7344	44,3595	43,84
31/12/2024	0	0,91%	41,85	41,59	42,67	42,32
30/12/2024	372.578	0,12%	41,75	41,37	42,375	42,32
27/12/2024	378.898	-1,20%	42,40	41,60	42,525	41,89
26/12/2024	342.004	-0,94%	42,51	42,229	42,72	42,40
24/12/2024	0	0,38%	42,51	41,9001	42,99	42,80
23/12/2024	592.594	1,23%	41,25	41,094	42,3234	41,84
20/12/2024	806.730	-0,39%	41,10	40,9596	42,29	41,33
19/12/2024	1.291.947	2,19%	42,30	40,80	41,77	41,50
18/12/2024	0	-3,77%	42,30	40,40	42,58	40,61
17/12/2024	797.904	-1,15%	43,32	41,165	42,49	42,20
16/12/2024	898.190	-1,82%	43,32	42,571	44,03	42,69
13/12/2024	927.119	-0,25%	43,15	42,65	43,92	43,48
12/12/2024	837.668	0,12%	42,97	42,98	44,04	43,59
11/12/2024	989.730	2,02%	42,97	41,8493	43,95	43,54
10/12/2024	922.826	1,31%	42,02	41,98	43,265	42,68
09/12/2024	1.513.862	-0,75%	42,13	42,08	43,8555	42,13
06/12/2024	1.072.371	0,40%	42,13	41,00	42,49	42,45
05/12/2024	2.066.630	4,27%	40,56	40,55	42,66	42,28
04/12/2024	1.241.765	1,45%	39,89	39,80	40,6961	40,55
03/12/2024	599.927	0,81%	39,89	39,51	40,45	39,97
02/12/2024	726.454	0,71%	39,51	38,93	39,91	39,65
29/11/2024	420.652	-1,32%	39,24	38,60	39,93	39,37
28/11/2024	709.683	1,11%	39,47	39,20	40,10	39,29
27/11/2024	706.653	-0,56%	40,90	39,13	41,005	39,29
26/11/2024	1.694.684	-4,20%	41,65	38,66	41,65	39,51
25/11/2024	2.674.488	12,46%	38,9099	38,66	41,545	41,24
22/11/2024	542.260	0,16%	36,10	35,56	37,44	36,67
21/11/2024	854.604	2,25%	34,89	34,55	36,94	36,86
20/11/2024	538.729	3,10%	34,26	34,145	36,03	35,98
19/11/2024	365.883	1,34%	34,00	33,59	35,30	34,90
18/11/2024	697.861	1,29%	33,92	33,59	34,66	34,44
15/11/2024	809.277	-2,83%	34,97	33,78	35,595	34,00
14/11/2024	2.927.359	0,32%	35,50	34,80	36,29	34,99
13/11/2024	917.606	-4,31%	36,65	34,87	37,6617	34,88
12/11/2024	1.012.285	-4,33%	38,00	36,09	38,27	36,45
11/11/2024	1.032.640	0,37%	38,49	37,49	38,49	38,10
08/11/2024	890.476	-2,24%	38,51	37,28	39,04	37,96
07/11/2024	593.951	1,73%	38,09	37,20	39,08	38,83
06/11/2024	1.167.037	4,69%	35,98	35,57	39,08	38,17
05/11/2024	801.557	%	35,98	35,57	36,61	36,46
04/11/2024	817.105	%	36,38	35,51	36,31	35,56
01/11/2024	974.598	%	36,38	35,89	37,11	35,93
31/10/2024	315.485	%	36,70	36,61	37,18	36,68
30/10/2024	307.607	%	36,70	36,61	37,18	36,68
29/10/2024	481.633	%	37,06	36,00	37,06	36,70
28/10/2024	647.468	%	37,83	36,86	37,46	37,11
25/10/2024	446.030	%	37,83	37,445	38,35	37,55
24/10/2024	555.614	%	36,64	36,64	37,715	37,51
23/10/2024	903.891	%	37,45	36,94	37,62	36,91
22/10/2024	385.574	%	37,45	36,94	37,45	37,03
21/10/2024	564.542	%	38,54	37,42	38,24	37,45
18/10/2024	494.981	%	38,54	38,29	39,23	38,29
17/10/2024	442.532	%	38,54	38,29	39,23	38,29
16/10/2024	615.321	%	38,33	38,063	38,89	38,044
15/10/2024	613.171	%	38,55	38,09	38,89	38,09
14/10/2024	446.984	%	38,36	38,525	39,40	39,1501
11/10/2024	610.938	%	38,36	37,59	39,04	38,96
10/10/2024	338.927	%	38,36	37,92	38,54	38,09
09/10/2024	568.658	%	38,36	37,8358	38,535	38,20
08/10/2024	496.294	%	38,36	38,0268	38,67	38,56
07/10/2024	502.001	%	38,78	38,48	39,02	38,87
04/10/2024	573.254	%	39,00	38,51	39,10	38,76
03/10/2024	2.103.396	%	38,36	38,2792	38,96	38,84
02/10/2024	791.466	%	38,36	37,82	38,99	38,85
01/10/2024	1.724.275	%	37,44	36,37	38,41	38,26
30/09/2024	1.278.329	%	37,44	36,51	37,76	36,76
27/09/2024	2.341.678	%	36,25	36,13	37,94	37,50
26/09/2024	2.043.905	%	34,50	34,2634	36,02	35,59
25/09/2024	449.478	%	35,50	34,86	35,51	34,89
24/09/2024	758.568	%	34,06	34,815	35,7169	35,65
23/09/2024	581.028	%	34,06	34,044	34,69	34,52
20/09/2024	890.906	%	34,35	33,64	34,37	34,11
19/09/2024	870.459	%	34,10	33,63	34,58	34,38
18/09/2024	1.140.050	%	34,13	32,575	34,35	32,60