BiG | O banco que entende os seus valores.

Diana Shipping Inc (DSX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	163.645	0,00%	1,45	1,40	1,50	1,46
22/04/2025	191.089	2,11%	1,495	1,40	1,5195	1,46
21/04/2025	96.803	-4,36%	1,54	1,42	1,54	1,42
17/04/2025	179.421	6,07%	1,425	1,39	1,49	1,49
16/04/2025	53.344	-2,80%	1,43	1,39	1,46	1,40
15/04/2025	91.644	-0,35%	1,43	1,42	1,44	1,43
14/04/2025	74.272	1,05%	1,445	1,4103	1,45	1,44
11/04/2025	127.494	4,02%	1,42	1,40	1,448	1,43
10/04/2025	110.895	-2,50%	1,395	1,35	1,4328	1,37
09/04/2025	234.282	4,55%	1,30	1,30	1,41	1,40
08/04/2025	231.756	-2,57%	1,38	1,32	1,40	1,32
07/04/2025	256.298	1,11%	1,48	1,27	1,39	1,36
04/04/2025	361.454	-11,33%	1,46	1,33	1,48	1,35
03/04/2025	351.658	-7,14%	1,555	1,49	1,559	1,50
02/04/2025	67.981	-0,31%	1,615	1,585	1,615	1,61
01/04/2025	247.361	1,92%	1,565	1,56	1,60	1,60
31/03/2025	356.886	-4,29%	1,615	1,56	1,63	1,56
28/03/2025	206.504	-1,21%	1,65	1,62	1,66	1,63
27/03/2025	313.949	-2,94%	1,66	1,65	1,6841	1,65
26/03/2025	146.983	0,00%	1,705	1,67	1,7199	1,70
25/03/2025	146.732	-1,74%	1,72	1,69	1,74	1,70
24/03/2025	174.635	-0,58%	1,79	1,71	1,78	1,72
21/03/2025	216.202	-2,81%	1,77	1,73	1,7777	1,73
20/03/2025	171.527	-0,56%	1,77	1,76	1,805	1,78
19/03/2025	105.841	-0,28%	1,81	1,79	1,8275	1,80
18/03/2025	169.190	-0,83%	1,78	1,775	1,8232	1,80
17/03/2025	87.295	-0,82%	1,83	1,805	1,835	1,81
14/03/2025	118.609	1,96%	1,77	1,77	1,84	1,83
13/03/2025	120.628	1,13%	1,79	1,77	1,81	1,79
11/03/2025	158.666	-1,24%	1,77	1,72	1,78	1,77
10/03/2025	120.817	-1,66%	1,805	1,76	1,81	1,77
07/03/2025	107.244	1,12%	1,815	1,78	1,83	1,81
06/03/2025	117.754	1,12%	1,76	1,75	1,81	1,79
05/03/2025	115.605	1,13%	1,745	1,7602	1,79	1,78
04/03/2025	235.356	-1,39%	1,745	1,73	1,79	1,77
03/03/2025	140.121	-2,96%	1,845	1,795	1,88	1,80
28/02/2025	124.860	-0,27%	1,88	1,849	1,91	1,86
27/02/2025	143.195	0,27%	1,88	1,84	1,925	1,87
26/02/2025	137.753	2,17%	1,86	1,84	1,89	1,88
25/02/2025	155.541	2,78%	1,88	1,81	1,88	1,84
24/02/2025	260.295	-1,64%	1,86	1,76	1,81	1,80
21/02/2025	172.036	-0,65%	1,84	1,825	1,87	1,83
20/02/2025	172.642	1,09%	1,84	1,80	1,86	1,85