Dorian LPG Ltd (LPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	104.657	-2,49%	40,14	39,23	40,49	39,53
16/07/2024	134.466	1,15%	40,24	40,19	40,89	40,54
15/07/2024	186.308	0,58%	40,06	39,85	40,57	40,08
12/07/2024	164.418	-3,09%	41,19	39,84	41,27	39,85
11/07/2024	178.239	-1,20%	41,79	40,83	41,79	41,12
10/07/2024	182.295	0,29%	41,66	41,26	41,97	41,62
09/07/2024	116.487	-0,41%	41,50	41,31	41,92	41,50
08/07/2024	223.042	-4,60%	43,36	41,58	43,36	41,67
05/07/2024	167.407	0,30%	43,72	43,18	43,85	43,68
04/07/2024	135.787	0,00%	42,89	42,89	43,84	43,55
03/07/2024	135.787	3,49%	42,89	42,89	43,84	43,55
02/07/2024	105.087	0,98%	41,65	41,44	42,28	42,08
01/07/2024	113.059	-0,69%	41,96	41,41	42,02	41,67
28/06/2024	346.383	0,38%	42,11	41,70	42,59	41,96
27/06/2024	118.419	-1,58%	42,40	41,62	42,515	41,80
26/06/2024	132.939	-0,19%	42,71	41,97	42,73	42,47
25/06/2024	114.693	1,09%	41,95	41,44	42,61	42,55
24/06/2024	159.145	-1,36%	42,80	42,06	43,10	42,09
21/06/2024	873.454	0,05%	42,48	42,31	43,25	42,67
20/06/2024	166.026	-0,77%	43,00	42,54	43,83	42,65
19/06/2024	221.644	0,00%	41,29	41,29	43,02	42,98
18/06/2024	221.644	5,73%	41,29	41,29	43,02	42,98
17/06/2024	270.820	1,57%	40,83	40,74	41,638	41,29
14/06/2024	378.845	-3,95%	42,07	40,57	42,15	40,65
13/06/2024	341.749	-2,44%	42,90	42,11	42,9864	42,32
12/06/2024	270.301	2,24%	42,90	42,51	43,76	43,38
11/06/2024	520.494	-3,35%	43,98	41,16	43,665	42,43
10/06/2024	405.258	-0,84%	43,98	42,70	44,4999	43,90
07/06/2024	775.855	-1,52%	44,61	43,31	45,00	44,265
06/06/2024	1.729.516	-10,64%	45,30	44,00	46,00	44,95
05/06/2024	176.583	3,56%	49,15	48,965	50,28	50,29
04/06/2024	324.589	-3,54%	50,75	48,21	49,99	48,56
03/06/2024	246.229	-0,53%	50,75	49,51	51,13	50,34
31/05/2024	354.091	-1,09%	51,64	50,16	51,6593	50,61
30/05/2024	522.580	6,41%	48,23	47,92	51,48	51,17
29/05/2024	254.025	0,13%	47,63	47,283	48,28	48,09
28/05/2024	236.908	1,52%	48,26	47,1701	48,50	48,80
27/05/2024	286.323	0,00%	46,56	46,50	48,14	48,07
24/05/2024	286.323	6,59%	46,56	46,50	48,14	48,07
23/05/2024	470.265	2,02%	43,70	45,41	46,76	46,01
22/05/2024	578.666	0,65%	43,70	43,02	47,67	45,10
21/05/2024	268.193	1,50%	44,19	44,06	45,07	44,81
20/05/2024	226.078	0,96%	43,75	43,74	44,60	44,15
17/05/2024	207.454	-0,39%	44,16	42,92	43,96	43,73
16/05/2024	225.089	-0,95%	44,02	43,59	44,82	43,90
15/05/2024	212.906	0,68%	44,02	43,61	44,53	44,32
14/05/2024	287.492	1,69%	43,32	42,9416	44,2017	44,02
13/05/2024	231.675	-1,32%	43,32	42,60	43,60	42,60
10/05/2024	290.128	-2,11%	44,55	43,155	45,06	43,17
09/05/2024	320.598	0,75%	43,575	43,4724	44,33	44,10
08/05/2024	380.099	3,55%	42,31	42,15	43,93	43,77
07/05/2024	358.738	3,10%	41,40	41,00	42,7209	42,27
06/05/2024	505.690	-2,08%	43,49	41,88	43,74	42,00
03/05/2024	544.028	0,59%	43,10	42,325	43,49	42,89
02/05/2024	409.995	3,77%	41,62	41,52	42,89	42,65
01/05/2024	209.862	-0,53%	41,565	40,77	41,94	41,10
30/04/2024	282.999	-2,53%	42,18	41,15	42,40	41,3179
29/04/2024	266.480	1,87%	41,65	41,24	42,48	42,56
26/04/2024	268.748	1,21%	41,65	40,96	42,3339	41,78
25/04/2024	431.435	-1,27%	41,505	39,91	41,96	41,28
24/04/2024	281.124	0,17%	40,72	41,68	42,7499	41,81
23/04/2024	415.787	2,08%	40,72	39,795	41,8191	41,74
22/04/2024	256.979	2,74%	39,84	39,4325	40,96	40,89
19/04/2024	215.650	0,86%	39,43	39,32	40,1799	39,80
18/04/2024	241.307	-2,06%	39,81	39,27	40,53	39,46
17/04/2024	296.620	3,07%	39,81	39,70	41,13	40,29
16/04/2024	199.432	0,08%	38,78	38,24	39,61	39,09
15/04/2024	282.675	-0,74%	39,37	38,824	40,4591	39,06
12/04/2024	202.111	-1,21%	39,20	39,125	40,389	39,35
11/04/2024	216.641	3,08%	39,20	38,9812	39,90	39,83
10/04/2024	219.259	-0,44%	38,52	37,54	39,10	38,64
09/04/2024	325.126	-1,62%	40,15	38,71	40,28	39,39
08/04/2024	416.062	-0,05%	42,17	38,795	40,40	40,04
05/04/2024	356.553	0,65%	42,17	38,93	40,55	40,06
04/04/2024	764.052	-5,69%	42,17	39,61	42,275	39,80
03/04/2024	440.366	3,36%	38,55	40,13	42,30	42,20
02/04/2024	453.091	-0,10%	38,55	39,71	41,22	40,83
01/04/2024	926.155	6,27%	38,55	38,50	41,105	40,87
28/03/2024	251.986	2,70%	37,67	37,54	38,46	38,46
27/03/2024	181.309	1,22%	37,34	36,90	37,58	37,46
26/03/2024	241.127	-1,75%	37,68	36,65	38,14	37,01
25/03/2024	271.292	-0,97%	38,15	37,43	38,5951	37,67
22/03/2024	317.575	-0,55%	38,15	37,94	38,72	38,04
21/03/2024	268.809	2,49%	37,26	37,41	38,431	38,25
20/03/2024	262.888	-0,96%	37,26	36,38	37,4131	37,32
19/03/2024	174.770	1,32%	36,76	36,68	37,71	37,68
18/03/2024	254.479	-1,38%	37,565	37,01	37,565	37,19
15/03/2024	396.681	0,86%	38,145	37,47	38,08	37,71
14/03/2024	260.161	-1,32%	38,145	37,02	38,15	37,39
13/03/2024	296.411	0,69%	38,28	37,85	38,56	37,89
12/03/2024	255.946	-0,40%	38,24	37,60	38,97	37,63
11/03/2024	303.664	0,53%	37,47	36,8761	37,88	37,78
08/03/2024	391.557	-0,11%	36,77	37,0601	38,43	37,58
07/03/2024	320.692	2,90%	36,77	36,60	37,82	37,62
06/03/2024	312.090	1,22%	36,61	35,82	36,79	36,56
05/03/2024	386.658	3,41%	36,25	34,5701	36,59	36,12
04/03/2024	463.880	-3,59%	36,25	34,73	36,25	34,93
01/03/2024	365.805	0,22%	36,49	35,97	36,90	36,23
29/02/2024	300.420	0,08%	35,70	35,70	36,80	36,15
28/02/2024	272.809	1,52%	35,66	35,01	36,76	36,12