Dorian LPG Ltd (LPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	355.092	-1,79%	35,81	35,01	36,125	35,58
26-02-2024	397.165	1,06%	35,81	35,845	37,44	36,23
23-02-2024	243.952	0,53%	35,20	34,854	36,16	35,85
22-02-2024	363.334	0,93%	35,125	34,70	35,99	35,66
21-02-2024	395.398	4,34%	34,29	34,14	35,62	35,33
20-02-2024	575.459	-3,23%	34,90	33,03	34,97	33,86
19-02-2024	278.293	0,00%	35,64	34,78	36,15	34,99
16-02-2024	278.293	-3,24%	35,64	34,78	36,15	34,99
15-02-2024	527.857	-2,10%	36,17	34,50	35,69	35,40
14-02-2024	276.993	1,92%	36,17	35,615	36,30	36,16
13-02-2024	247.309	-0,64%	35,17	34,86	35,54	35,48
12-02-2024	371.977	2,03%	36,23	35,15	36,3605	35,71
09-02-2024	469.771	-2,86%	36,23	34,77	36,34	35,00
08-02-2024	342.313	0,70%	35,57	35,50	36,1499	36,03
07-02-2024	522.865	-0,28%	34,93	35,125	35,98	35,78
06-02-2024	708.947	2,72%	34,93	34,8953	36,5553	35,88
05-02-2024	873.315	-1,77%	34,85	34,44	35,73	34,93
02-02-2024	911.881	-4,23%	37,40	35,04	37,44	35,56
01-02-2024	1.303.870	1,84%	38,765	35,86	39,80	38,13
31-01-2024	725.103	-3,70%	38,56	37,03	38,395	37,44
30-01-2024	701.396	0,44%	38,56	37,76	39,01	38,88
29-01-2024	593.943	-1,58%	39,53	38,08	39,53	38,71
26-01-2024	1.115.551	-4,21%	41,81	38,07	42,05	39,33
25-01-2024	791.968	-3,32%	41,81	39,7501	42,05	41,06
24-01-2024	354.465	3,97%	40,40	41,80	42,705	42,47
23-01-2024	470.177	-0,29%	40,40	39,00	41,03	40,85
22-01-2024	373.767	-2,27%	41,66	40,8972	42,465	40,97
19-01-2024	443.501	1,43%	41,66	41,06	42,17	41,92
18-01-2024	549.947	-1,74%	41,70	40,28	41,676	41,33
17-01-2024	681.358	2,64%	43,22	40,66	42,81	42,06
16-01-2024	472.495	-3,64%	43,22	40,87	43,42	40,98
15-01-2024	483.094	3,18%	46,10	41,6901	43,30	42,53
12-01-2024	483.094	3,18%	46,10	41,6901	43,30	42,53
11-01-2024	1.239.229	-6,45%	46,10	39,41	42,50	41,22
10-01-2024	581.510	-4,11%	46,10	43,50	46,34	44,06
09-01-2024	607.458	-3,14%	47,15	44,70	47,7608	45,95
08-01-2024	639.738	-0,75%	47,15	45,05	48,84	47,44
05-01-2024	753.056	2,03%	47,00	47,05	49,54	47,80
04-01-2024	684.372	2,85%	47,00	46,50	49,3199	46,85
03-01-2024	350.187	4,09%	43,40	43,30	46,0764	45,55
02-01-2024	342.217	-0,25%	44,62	42,84	44,90	43,76
29-12-2023	286.860	-0,95%	44,42	43,125	44,41	43,87
28-12-2023	275.895	-3,36%	45,51	44,24	45,87	44,29
27-12-2023	322.775	-1,08%	45,98	45,10	46,5999	45,83
26-12-2023	246.407	-0,24%	46,80	45,37	46,81	46,33
22-12-2023	307.738	1,93%	45,80	45,72	47,1899	46,44
21-12-2023	286.125	2,29%	44,20	44,41	45,7999	45,56
20-12-2023	351.512	0,11%	44,20	44,05	45,86	44,54
19-12-2023	296.037	1,97%	43,49	43,50	44,71	44,49
18-12-2023	416.267	1,99%	43,49	42,50	44,505	43,63
15-12-2023	491.490	5,06%	41,01	38,87	43,07	42,74
14-12-2023	512.174	3,04%	39,70	38,87	41,02	40,68
13-12-2023	322.891	3,90%	38,38	37,88	39,6399	39,48
12-12-2023	455.503	1,20%	38,85	36,4371	38,51	38,00
11-12-2023	631.712	-4,60%	38,85	37,15	38,73	37,55
08-12-2023	379.050	1,73%	38,85	38,6201	39,653	39,36
07-12-2023	1.016.967	-8,92%	42,17	37,4239	42,22	38,68
06-12-2023	360.500	-3,57%	44,21	42,28	44,53	42,47
05-12-2023	289.033	-0,48%	44,21	44,005	45,06	44,04
04-12-2023	365.362	1,17%	43,87	43,55	44,8967	44,25
01-12-2023	348.486	3,26%	42,21	42,20	43,975	43,74
30-11-2023	273.024	1,71%	41,63	41,335	42,595	42,36
29-11-2023	564.781	-1,37%	42,225	40,41	42,40	41,65
28-11-2023	441.039	-4,33%	44,09	42,06	44,13	42,23
27-11-2023	394.614	0,20%	42,77	43,41	44,329	44,14
24-11-2023	248.292	4,22%	42,77	42,465	44,33	44,085
23-11-2023	449.943	0,71%	41,96	41,11	42,31	42,29
22-11-2023	316.285	0,74%	41,96	41,11	42,31	42,30
21-11-2023	377.844	-1,71%	42,38	41,46	42,46	41,99
20-11-2023	771.903	9,29%	39,40	39,40	43,12	42,72
17-11-2023	557.979	4,60%	37,60	37,80	39,90	39,09
16-11-2023	230.864	0,43%	37,10	37,04	37,8799	37,37
15-11-2023	359.316	0,57%	37,00	36,73	38,10	37,21
14-11-2023	393.446	-0,86%	37,60	36,18	37,575	37,00
13-11-2023	353.267	3,12%	36,52	36,48	37,68	37,32
10-11-2023	277.345	2,29%	35,26	35,1275	36,46	36,19
09-11-2023	276.427	-1,17%	36,835	35,12	36,86	35,38
08-11-2023	356.324	-2,92%	37,38	35,43	36,86	35,90
07-11-2023	314.382	-1,96%	37,38	36,89	37,95	36,98
06-11-2023	458.392	-0,92%	37,39	36,834	38,15	37,72
03-11-2023	702.627	-1,86%	37,39	35,96	38,24	38,07
02-11-2023	1.031.550	11,56%	35,44	35,07	39,1118	38,79
01-11-2023	702.525	8,76%	32,51	32,50	35,2296	34,77
31-10-2023	391.035	5,27%	30,61	30,61	32,0158	31,97
30-10-2023	322.233	-3,65%	32,00	30,06	31,665	30,37
27-10-2023	142.639	-0,58%	32,00	31,14	32,0593	31,5647
26-10-2023	575.222	1,70%	31,355	30,81	32,07	31,75
25-10-2023	315.892	0,19%	30,58	31,015	31,50	31,22
24-10-2023	276.015	2,50%	30,58	29,37	31,367	31,16
23-10-2023	269.005	1,17%	29,985	29,37	30,94	30,40
20-10-2023	326.052	-0,41%	29,62	29,2624	30,35	29,50
19-10-2023	429.298	-1,76%	31,06	29,755	30,36	29,62
18-10-2023	571.630	0,26%	31,05	30,99	31,8997	31,15
17-10-2023	378.596	0,29%	31,05	30,77	31,6743	31,07
16-10-2023	352.810	1,61%	31,59	30,58	32,09	30,98
13-10-2023	288.193	0,30%	30,74	30,145	31,0369	30,49
12-10-2023	262.508	-1,43%	31,22	30,17	31,4079	30,40
11-10-2023	255.105	0,59%	30,65	30,06	30,90	30,84
10-10-2023	427.644	3,44%	29,44	29,77	31,22	30,66
09-10-2023	327.070	2,00%	29,44	28,82	29,78	29,64