BiG | O banco que entende os seus valores.

Diana Shipping Inc (DSX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	237.317	5,53%	2,19	2,19	2,3077	2,30
05/02/2026	298.999	-3,98%	2,2292	2,17	2,26	2,17
04/02/2026	356.730	-1,31%	2,31	2,205	2,3303	2,26
03/02/2026	174.513	0,88%	2,24	2,24	2,32	2,29
02/02/2026	252.338	-2,16%	2,29	2,248	2,33	2,27
30/01/2026	287.903	1,31%	2,31	2,275	2,35	2,32
29/01/2026	364.802	-0,87%	2,3099	2,22	2,38	2,29
28/01/2026	613.108	2,21%	2,25	2,22	2,35	2,31
27/01/2026	452.102	4,15%	2,17	2,17	2,27	2,26
26/01/2026	255.394	-0,69%	2,20	2,12	2,22	2,17
23/01/2026	584.646	3,79%	2,09	2,09	2,22	2,19
22/01/2026	238.657	-2,32%	2,12	2,0701	2,15	2,11
21/01/2026	496.552	9,09%	2,01	1,9949	2,17	2,16
20/01/2026	269.587	-2,51%	2,04	1,96	2,05	1,98
16/01/2026	508.159	-1,91%	2,1169	2,04	2,18	2,05
15/01/2026	512.192	12,63%	1,92	1,89	2,14	2,09
14/01/2026	543.350	3,83%	1,90	1,87	1,96	1,90
13/01/2026	155.132	-0,54%	1,89	1,83	1,89	1,83
12/01/2026	152.669	-1,08%	1,90	1,83	1,90	1,84
09/01/2026	372.308	1,09%	1,84	1,84	1,90	1,86
08/01/2026	342.039	3,37%	1,81	1,8087	1,88	1,84
07/01/2026	220.090	-1,11%	1,83	1,77	1,83	1,78
06/01/2026	337.178	4,05%	1,7052	1,7052	1,83	1,80
05/01/2026	235.326	2,98%	1,72	1,70	1,73	1,73
02/01/2026	388.402	1,21%	1,66	1,66	1,71	1,68
31/12/2025	928.747	-2,92%	1,71	1,64	1,72	1,66
30/12/2025	530.648	1,18%	1,67	1,655	1,73	1,655
29/12/2025	412.427	-0,59%	1,6999	1,67	1,72	1,69
26/12/2025	399.493	0,00%	1,7002	1,69	1,74	1,70
24/12/2025	138.322	0,59%	1,73	1,695	1,73	1,70
23/12/2025	301.329	-0,87%	1,70	1,695	1,74	1,71
22/12/2025	447.852	2,99%	1,67	1,67	1,73	1,72
19/12/2025	348.657	-2,91%	1,7099	1,67	1,78	1,67
18/12/2025	102.145	0,59%	1,72	1,7106	1,755	1,72
17/12/2025	168.461	0,00%	1,74	1,70	1,74	1,71
16/12/2025	217.514	-2,06%	1,78	1,71	1,78	1,71
15/12/2025	311.049	0,57%	1,75	1,74	1,7863	1,76
12/12/2025	322.288	-2,78%	1,8539	1,75	1,8539	1,75
11/12/2025	165.245	-1,09%	1,83	1,80	1,87	1,80
10/12/2025	415.985	-3,68%	1,90	1,83	1,91	1,83
09/12/2025	197.283	0,00%	1,93	1,88	1,94	1,90
08/12/2025	153.812	-1,04%	1,91	1,90	1,95	1,90
05/12/2025	397.110	-1,53%	1,99	1,92	2,00	1,92
04/12/2025	413.767	-2,00%	2,0201	1,95	2,03	1,96
03/12/2025	1.154.087	6,38%	1,9101	1,91	2,035	2,00
02/12/2025	192.475	-2,08%	1,92	1,87	1,9275	1,88
01/12/2025	319.894	-2,54%	1,9693	1,89	1,9693	1,92
28/11/2025	714.380	8,89%	1,80	1,80	1,98	1,97
26/11/2025	277.156	4,05%	1,75	1,75	1,82	1,80
25/11/2025	216.575	-2,81%	1,785	1,71	1,7923	1,73
24/11/2025	675.040	5,95%	1,76	1,66	1,785	1,78
21/11/2025	116.790	0,00%	1,70	1,66	1,715	1,68
20/11/2025	227.703	-4,55%	1,7515	1,675	1,7515	1,68
19/11/2025	77.674	0,29%	1,71	1,71	1,76	1,76
18/11/2025	180.686	-1,97%	1,76	1,70	1,77	1,74
17/11/2025	123.883	-0,28%	1,85	1,76	1,85	1,78
14/11/2025	145.596	0,56%	1,76	1,74	1,79	1,79
13/11/2025	206.090	0,57%	1,77	1,76	1,842	1,78
12/11/2025	93.923	-1,67%	1,8093	1,77	1,81	1,77
11/11/2025	108.920	-0,55%	1,81	1,755	1,83	1,80
10/11/2025	269.675	6,47%	1,71	1,71	1,82	1,81
07/11/2025	172.908	3,03%	1,66	1,63	1,71	1,70
06/11/2025	321.284	-2,08%	1,70	1,61	1,70	1,65
05/11/2025	80.003	1,83%	1,68	1,64	1,68	1,68
04/11/2025	115.233	-3,80%	1,71	1,63	1,71	1,64
03/11/2025	87.182	-2,29%	1,76	1,70	1,76	1,71
31/10/2025	129.815	1,73%	1,7299	1,69	1,76	1,75
30/10/2025	81.506	0,88%	1,75	1,71	1,75	1,73
29/10/2025	58.948	-1,15%	1,74	1,705	1,77	1,71
28/10/2025	225.730	5,36%	1,72	1,6702	1,77	1,74
27/10/2025	97.777	-1,46%	1,71	1,68	1,72	1,68
24/10/2025	119.527	0,89%	1,71	1,69	1,73	1,71
23/10/2025	180.779	2,42%	1,65	1,6499	1,71	1,69
22/10/2025	78.752	1,23%	1,6686	1,60	1,7005	1,65
21/10/2025	131.041	-3,55%	1,70	1,62	1,7096	1,63
20/10/2025	154.527	-0,59%	1,6812	1,65	1,7299	1,69
17/10/2025	163.660	-3,43%	1,74	1,68	1,765	1,69
16/10/2025	421.574	5,42%	1,67	1,65	1,80	1,75
15/10/2025	144.795	0,61%	1,65	1,64	1,69	1,66
14/10/2025	225.473	1,54%	1,60	1,58	1,655	1,65
13/10/2025	148.331	3,19%	1,67	1,58	1,67	1,62
10/10/2025	300.960	-5,12%	1,70	1,57	1,70	1,57
09/10/2025	130.500	-1,19%	1,69	1,65	1,70	1,66
08/10/2025	134.481	-1,18%	1,6543	1,6543	1,7307	1,68
07/10/2025	149.360	-3,96%	1,86	1,69	1,86	1,70
06/10/2025	207.863	4,73%	1,72	1,72	1,91	1,77
03/10/2025	297.846	0,60%	1,68	1,65	1,725	1,69
02/10/2025	135.560	-1,75%	1,71	1,68	1,72	1,68
01/10/2025	140.399	1,79%	1,76	1,67	1,76	1,71
30/09/2025	232.420	-3,71%	1,75	1,64	1,755	1,68
29/09/2025	246.737	-1,13%	1,77	1,72	1,84	1,75
26/09/2025	182.419	-1,11%	1,80	1,76	1,849	1,77
25/09/2025	229.281	-3,48%	1,8423	1,78	1,87	1,80
24/09/2025	311.123	0,54%	1,9094	1,83	1,9094	1,87
23/09/2025	118.159	2,20%	1,82	1,82	1,915	1,86
22/09/2025	198.482	-1,35%	1,85	1,81	1,85	1,82
19/09/2025	163.575	-2,37%	1,9301	1,85	1,94	1,85
18/09/2025	137.849	-0,79%	1,92	1,88	1,9488	1,90
17/09/2025	103.685	0,79%	1,8809	1,8809	1,93	1,91
16/09/2025	302.409	-3,33%	1,95	1,87	1,98	1,89