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 > >>
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
15/07/2025	268.347	-3,35%	1,65	1,57	1,6799	1,59
14/07/2025	196.198	1,24%	1,6399	1,6133	1,6799	1,64
11/07/2025	343.979	2,53%	1,53	1,52	1,64	1,62
10/07/2025	228.690	4,31%	1,52	1,50	1,58	1,58
09/07/2025	80.986	-1,31%	1,51	1,49	1,53	1,51
08/07/2025	229.768	2,00%	1,52	1,49	1,53	1,53
07/07/2025	151.093	-1,65%	1,51	1,49	1,5299	1,50
04/07/2025	82.960	-1,32%	1,505	1,50	1,5303	1,52
03/07/2025	82.922	-0,66%	1,475	1,47	1,54	1,515
02/07/2025	201.314	2,72%	1,49	1,46	1,52	1,52
01/07/2025	155.918	0,00%	1,51	1,46	1,5232	1,47
30/06/2025	187.060	-3,26%	1,5685	1,46	1,5685	1,46
27/06/2025	66.613	-3,85%	1,585	1,51	1,6291	1,51
26/06/2025	94.337	-1,26%	1,595	1,56	1,64	1,58
25/06/2025	142.247	0,00%	1,60	1,58	1,64	1,59
24/06/2025	230.390	0,63%	1,56	1,56	1,64	1,60
23/06/2025	242.172	2,23%	1,64	1,56	1,64	1,59
20/06/2025	195.818	-5,42%	1,6793	1,56	1,68	1,57
18/06/2025	136.907	-0,60%	1,60	1,582	1,69	1,66
17/06/2025	129.662	2,76%	1,695	1,582	1,71	1,68
16/06/2025	198.127	-2,38%	1,6901	1,63	1,73	1,63
13/06/2025	216.290	4,97%	1,62	1,60	1,69	1,68
12/06/2025	199.114	0,00%	1,57	1,56	1,64	1,61
11/06/2025	169.811	2,23%	1,545	1,545	1,61	1,61
10/06/2025	113.634	2,43%	1,56	1,53	1,5708	1,57
09/06/2025	159.859	-0,71%	1,55	1,53	1,5708	1,53
06/06/2025	188.293	-0,96%	1,60	1,545	1,62	1,55
05/06/2025	164.725	-0,32%	1,625	1,56	1,63	1,57
04/06/2025	167.083	3,80%	1,59	1,56	1,64	1,58
03/06/2025	220.114	-1,55%	1,53	1,53	1,64	1,58
02/06/2025	398.577	6,58%	1,4608	1,4608	1,63	1,61
30/05/2025	401.544	5,86%	1,43	1,42	1,5365	1,52
29/05/2025	357.635	5,80%	1,46	1,38	1,52	1,45
28/05/2025	119.075	-5,78%	1,445	1,38	1,47	1,38
27/05/2025	115.020	2,73%	1,4697	1,435	1,47	1,47
23/05/2025	246.609	-5,00%	1,50	1,42	1,525	1,43
22/05/2025	109.303	-2,60%	1,54	1,50	1,58	1,50
21/05/2025	126.505	-1,29%	1,565	1,5201	1,58	1,54
20/05/2025	85.444	-0,96%	1,545	1,53	1,58	1,55
19/05/2025	141.395	2,58%	1,52	1,52	1,57	1,56
16/05/2025	115.425	-1,61%	1,53	1,5134	1,5899	1,52
15/05/2025	173.878	1,97%	1,56	1,51	1,59	1,55
14/05/2025	133.758	-1,49%	1,44	1,4194	1,58	1,52
13/05/2025	301.266	8,51%	1,415	1,40	1,55	1,54
12/05/2025	322.615	1,80%	1,42	1,40	1,4485	1,41
09/05/2025	54.725	0,00%	1,40	1,38	1,4205	1,39
08/05/2025	206.482	-2,82%	1,42	1,38	1,455	1,39
07/05/2025	105.231	-1,05%	1,46	1,41	1,4836	1,42
06/05/2025	98.239	-3,04%	1,49	1,43	1,499	1,43
05/05/2025	88.427	0,68%	1,48	1,465	1,4999	1,48
02/05/2025	67.050	0,34%	1,48	1,46	1,50	1,47
01/05/2025	92.426	0,00%	1,48	1,46	1,50	1,47
30/04/2025	52.889	0,21%	1,49	1,45	1,50	1,46
29/04/2025	84.926	0,00%	1,49	1,45	1,50	1,46
28/04/2025	50.453	-0,34%	1,52	1,46	1,52	1,46
25/04/2025	77.389	-1,68%	1,475	1,45	1,515	1,47
24/04/2025	81.110	1,37%	1,49	1,45	1,50	1,49