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 > >>
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
15/09/2025	253.273	0,26%	1,92	1,90	1,975	1,95
12/09/2025	263.481	3,21%	1,83	1,80	1,98	1,94
11/09/2025	129.840	1,62%	1,8999	1,83	1,9232	1,87
10/09/2025	244.842	-6,09%	1,92	1,84	1,9693	1,85
09/09/2025	604.584	8,94%	1,78	1,779	1,975	1,97
08/09/2025	568.723	7,19%	1,67	1,67	1,80	1,79
05/09/2025	157.965	1,83%	1,63	1,63	1,6799	1,67
04/09/2025	106.896	0,00%	1,63	1,63	1,66	1,64
03/09/2025	117.699	0,61%	1,64	1,62	1,65	1,64
02/09/2025	119.580	-0,31%	1,64	1,615	1,6599	1,63
29/08/2025	171.068	-0,61%	1,65	1,63	1,67	1,64
28/08/2025	133.812	0,31%	1,66	1,63	1,66	1,65
27/08/2025	155.370	-0,90%	1,67	1,635	1,67	1,64
26/08/2025	111.242	1,22%	1,65	1,635	1,67	1,66
25/08/2025	541.698	1,55%	1,60	1,60	1,70	1,64
22/08/2025	136.475	-0,62%	1,62	1,60	1,6501	1,61
21/08/2025	233.968	4,52%	1,55	1,54	1,62	1,62
20/08/2025	239.167	0,32%	1,63	1,545	1,63	1,55
19/08/2025	298.160	-4,60%	1,58	1,55	1,64	1,55
18/08/2025	523.693	5,16%	1,57	1,55	1,69	1,63
15/08/2025	146.799	-1,27%	1,5797	1,53	1,5799	1,55
14/08/2025	101.182	0,00%	1,57	1,55	1,59	1,57
13/08/2025	252.768	0,64%	1,57	1,54	1,59	1,57
12/08/2025	264.660	0,65%	1,55	1,5372	1,60	1,56
11/08/2025	246.692	-0,64%	1,59	1,5131	1,59	1,55
08/08/2025	58.709	1,30%	1,53	1,53	1,57	1,56
07/08/2025	162.105	-1,28%	1,52	1,52	1,57	1,54
06/08/2025	63.747	1,30%	1,55	1,55	1,5794	1,56
05/08/2025	83.600	1,99%	1,55	1,52	1,56	1,54
04/08/2025	90.767	2,01%	1,50	1,4616	1,52	1,51
01/08/2025	88.218	-2,61%	1,53	1,485	1,545	1,49
31/07/2025	112.546	0,00%	1,53	1,50	1,53	1,53
30/07/2025	161.521	-3,75%	1,66	1,52	1,66	1,53
29/07/2025	154.847	-1,24%	1,63	1,60	1,67	1,60
28/07/2025	119.919	-0,61%	1,63	1,61	1,67	1,62
25/07/2025	228.461	-2,41%	1,665	1,61	1,68	1,63
24/07/2025	152.171	-0,30%	1,625	1,62	1,68	1,66
23/07/2025	323.581	4,40%	1,58	1,56	1,67	1,67
22/07/2025	171.216	1,91%	1,565	1,56	1,62	1,59
21/07/2025	178.693	-1,88%	1,58	1,5601	1,61	1,57
18/07/2025	235.316	-3,33%	1,565	1,5535	1,66	1,60
17/07/2025	157.995	4,13%	1,60	1,53	1,66	1,65
16/07/2025	134.232	-0,94%	1,63	1,57	1,64	1,58