BiG | O banco que entende os seus valores.

Dorian LPG Ltd (LPG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	168.043	-0,48%	38,76	38,11	39,2175	38,55
29/04/2026	168.287	0,78%	38,81	38,35	39,45	38,76
28/04/2026	249.696	1,32%	38,90	37,535	39,00	38,46
27/04/2026	23.605	0,30%	38,00	37,46	38,19	37,96
24/04/2026	145.883	2,73%	37,00	36,31	37,65	37,62
23/04/2026	151.831	1,33%	36,49	36,3501	37,08	36,62
22/04/2026	169.178	1,69%	35,54	34,70	36,14	36,14
21/04/2026	272.647	-3,63%	36,33	35,27	37,55	35,54
20/04/2026	193.671	1,71%	36,20	34,90	37,06	36,88
17/04/2026	379.867	2,95%	35,0182	35,0182	36,68	36,26
16/04/2026	261.467	-1,15%	35,30	34,60	35,85	35,22
15/04/2026	237.622	2,98%	34,61	34,61	35,71	35,62
14/04/2026	194.568	-2,51%	36,02	34,50	36,02	34,59
13/04/2026	192.336	2,51%	34,76	34,73	35,77	35,48
10/04/2026	194.231	-0,92%	34,93	34,07	34,93	34,61
09/04/2026	236.706	-0,20%	35,30	34,73	35,91	34,93
08/04/2026	193.155	2,67%	34,80	33,98	35,31	35,00
07/04/2026	144.659	-1,19%	35,1317	33,96	35,1317	34,09
06/04/2026	96.203	-0,35%	34,60	34,15	34,7828	34,50
02/04/2026	176.519	2,97%	33,62	33,20	35,10	34,62
01/04/2026	164.751	-1,70%	34,20	33,46	34,33	33,62
31/03/2026	170.065	2,89%	33,7853	33,30	34,35	34,20
30/03/2026	114.132	-0,42%	34,00	32,60	34,2876	33,19
27/03/2026	114.108	0,08%	33,5143	32,995	33,735	33,35
26/03/2026	226.173	-1,29%	34,20	33,19	34,4912	33,33
25/03/2026	266.229	-2,40%	34,64	33,47	34,64	33,76
24/03/2026	219.026	3,78%	34,00	33,0749	34,7899	34,59
23/03/2026	211.655	1,62%	32,01	32,01	33,67	33,33
20/03/2026	176.647	-2,93%	33,77	32,68	34,08	32,80
19/03/2026	268.325	3,02%	33,00	32,21	34,00	33,79
18/03/2026	245.309	3,21%	32,38	31,79	33,01	32,80
17/03/2026	260.176	2,22%	31,2006	31,2006	31,99	31,76
16/03/2026	328.881	6,59%	29,757	29,70	31,15	31,07
13/03/2026	233.221	-2,77%	29,66	28,905	29,8888	29,15
12/03/2026	394.297	-5,10%	32,37	29,96	32,37	29,98
11/03/2026	437.141	-8,62%	33,36	31,20	33,36	31,59
10/03/2026	166.535	0,67%	34,30	34,00	35,19	34,57
09/03/2026	253.674	0,72%	33,6944	33,41	34,505	34,34
06/03/2026	546.730	-4,23%	35,01	33,60	35,3402	34,08
05/03/2026	330.891	-4,57%	36,79	35,15	36,98	35,56
04/03/2026	476.319	2,53%	36,28	35,5513	37,51	37,24
03/03/2026	510.325	-3,51%	36,43	35,555	37,10	36,32
02/03/2026	214.090	1,76%	38,937	36,50	39,00	37,64
27/02/2026	140.175	0,79%	36,70	35,91	37,115	36,99
26/02/2026	200.922	1,49%	36,00	35,53	36,80	36,70
25/02/2026	211.933	2,90%	34,9642	34,9642	36,17	36,16
24/02/2026	227.344	1,41%	35,00	34,50	35,69	35,14
23/02/2026	184.225	-2,45%	35,39	34,30	35,40	34,65
20/02/2026	158.811	1,02%	35,00	34,905	35,5754	35,52
19/02/2026	160.067	-0,68%	36,02	34,92	36,02	35,16
18/02/2026	450.940	3,57%	34,51	34,44	35,82	35,40
17/02/2026	348.702	2,15%	33,15	32,41	34,35	34,18
13/02/2026	271.793	2,74%	32,18	31,88	33,49	33,46
12/02/2026	201.206	-1,23%	32,49	31,82	32,68	32,18
11/02/2026	156.132	3,13%	31,60	31,60	32,95	32,58
10/02/2026	200.771	-0,69%	32,38	31,00	32,38	31,60
09/02/2026	201.679	-1,00%	31,87	31,48	32,105	31,82
06/02/2026	623.907	7,62%	30,01	29,815	33,015	32,14
05/02/2026	255.619	1,14%	28,9352	28,9352	30,29	30,06
04/02/2026	256.091	-2,11%	30,85	29,57	30,85	29,72
03/02/2026	252.188	1,78%	30,3128	29,69	30,55	30,36
02/02/2026	377.108	1,02%	29,51	28,78	29,975	29,83
30/01/2026	279.991	-0,71%	29,37	29,22	30,31	29,53
29/01/2026	234.833	2,80%	29,25	28,995	29,84	29,74
28/01/2026	282.995	3,58%	28,26	28,04	29,375	28,93
27/01/2026	173.507	2,38%	27,14	27,14	28,20	27,93
26/01/2026	265.494	-0,84%	27,875	27,195	28,01	27,28
23/01/2026	225.607	-1,92%	28,07	27,50	28,34	27,52
22/01/2026	300.375	-1,96%	28,4603	27,40	28,59	28,06
21/01/2026	189.731	0,32%	28,82	28,34	28,9881	28,62
20/01/2026	113.879	0,14%	28,81	28,13	28,81	28,53
16/01/2026	193.018	-2,53%	28,955	28,42	29,50	28,49
15/01/2026	191.118	0,86%	28,73	28,39	29,23	29,23
14/01/2026	270.560	0,98%	29,00	28,57	29,37	28,98
13/01/2026	221.081	1,74%	28,21	28,21	29,17	28,70
12/01/2026	217.923	3,68%	27,98	27,725	28,465	28,21
09/01/2026	187.908	-2,33%	27,7899	26,8866	27,838	27,21
08/01/2026	217.357	-0,39%	28,0213	27,205	28,20	27,86
07/01/2026	311.532	5,19%	26,77	26,77	28,06	27,97
06/01/2026	422.117	6,49%	25,05	25,05	27,50	26,59
05/01/2026	263.036	0,89%	24,99	24,815	25,84	24,97
02/01/2026	263.285	1,68%	24,71	24,05	24,91	24,75
31/12/2025	158.772	1,71%	23,96	23,81	24,36	24,34
30/12/2025	202.538	-0,99%	24,17	23,91	24,36	24,34
29/12/2025	173.808	-0,82%	24,255	24,10	24,50	24,17
26/12/2025	188.732	0,95%	24,10	24,03	24,45	24,37
24/12/2025	121.584	0,67%	24,39	23,76	24,39	24,14
23/12/2025	198.315	-1,36%	24,30	23,9612	24,375	23,98
22/12/2025	191.998	-0,94%	24,54	24,20	24,89	24,31
19/12/2025	172.307	-2,15%	25,10	24,517	25,279	24,54
18/12/2025	219.859	-0,16%	25,12	24,76	25,185	25,08
17/12/2025	226.117	1,13%	25,13	24,69	25,43	25,12
16/12/2025	194.182	-0,64%	24,945	24,71	25,11	24,84
15/12/2025	312.138	1,96%	24,52	24,52	25,189	25,00
12/12/2025	204.378	1,16%	24,24	24,24	24,75	24,52
11/12/2025	404.193	-0,37%	24,49	23,885	24,49	24,24
10/12/2025	169.036	-0,53%	24,5312	23,90	24,668	24,32
09/12/2025	141.272	-0,45%	24,59	24,37	24,655	24,45
08/12/2025	191.304	-1,60%	25,09	24,515	25,60	24,56
05/12/2025	193.823	-0,24%	25,20	24,86	25,275	24,96