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 > >>
04/12/2025	133.599	0,12%	25,01	24,89	25,33	25,02
03/12/2025	177.924	2,17%	24,65	24,37	25,38	24,99
02/12/2025	180.016	-0,73%	24,59	24,07	24,60	24,46
01/12/2025	168.177	-0,61%	24,75	24,56	25,12	24,64
28/11/2025	113.821	0,81%	24,80	24,607	25,05	24,78
26/11/2025	191.519	-0,65%	24,75	24,52	25,055	24,58
25/11/2025	172.983	0,57%	24,50	24,26	24,79	24,74
24/11/2025	250.231	-1,28%	24,92	24,07	24,92	24,60
21/11/2025	259.817	0,75%	24,7862	24,42	24,96	24,92
20/11/2025	285.228	-2,53%	25,35	24,67	25,91	24,70
19/11/2025	193.410	-2,20%	25,63	25,10	25,75	25,34
18/11/2025	201.673	1,69%	25,27	25,265	26,2591	25,89
17/11/2025	194.904	-2,30%	26,32	25,36	26,38	25,47
14/11/2025	222.882	0,91%	26,48	25,82	26,76	26,07
13/11/2025	242.104	-0,36%	26,59	26,12	26,99	26,48
12/11/2025	230.769	0,11%	27,00	26,34	27,0328	26,59
11/11/2025	165.432	-2,96%	27,35	26,53	27,62	26,56
10/11/2025	266.225	-1,51%	27,90	26,755	28,00	27,37
07/11/2025	240.492	2,21%	27,53	27,10	27,79	27,79
06/11/2025	494.173	-8,13%	27,5488	27,15	28,89	27,17
05/11/2025	171.072	1,75%	29,07	28,78	29,72	29,57
04/11/2025	171.877	-1,52%	28,96	28,14	29,1697	29,07
03/11/2025	243.187	2,32%	28,85	28,62	29,67	29,52
31/10/2025	124.483	2,08%	28,28	28,23	28,9964	28,85
30/10/2025	218.766	-1,97%	29,7989	28,25	29,7989	28,31
29/10/2025	242.968	0,73%	28,9999	28,35	29,49	28,88
28/10/2025	174.586	2,43%	27,95	27,64	28,83	28,67
27/10/2025	185.199	1,38%	27,91	27,78	28,08	27,99
24/10/2025	213.826	-2,13%	28,11	27,583	28,56	27,61
23/10/2025	151.283	3,37%	28,02	27,835	28,285	28,21
22/10/2025	165.334	3,02%	26,49	26,49	27,45	27,29
21/10/2025	145.188	-2,14%	27,07	26,45	27,17	26,49
20/10/2025	146.280	0,63%	27,19	26,82	27,495	27,07
17/10/2025	127.138	1,01%	26,57	26,435	27,03	26,90
16/10/2025	183.579	-0,26%	26,95	26,50	27,24	26,63
15/10/2025	166.518	1,83%	26,25	26,25	27,08	26,70
14/10/2025	327.595	-0,30%	25,76	25,56	26,24	26,23
13/10/2025	154.182	0,42%	26,51	26,1447	26,8862	26,28
10/10/2025	291.113	-4,92%	27,19	26,14	27,20	26,17
09/10/2025	157.781	-0,11%	27,60	27,38	27,8719	27,51
08/10/2025	204.282	0,04%	27,50	27,07	27,68	27,54
07/10/2025	204.586	-2,89%	28,17	27,15	28,17	27,53
06/10/2025	183.336	-1,63%	28,88	28,14	29,10	28,35
03/10/2025	194.417	0,07%	28,7988	28,7444	29,22	28,82
02/10/2025	258.829	-0,79%	29,06	28,4501	29,08	28,80
01/10/2025	285.338	-2,58%	29,00	28,95	29,68	29,03
30/09/2025	171.297	-1,13%	29,9908	29,52	30,215	29,80
29/09/2025	392.598	-3,40%	31,05	29,265	31,05	30,12
26/09/2025	143.376	-0,84%	31,47	31,07	31,575	31,21
25/09/2025	278.274	-1,19%	31,86	31,18	31,86	31,47
24/09/2025	99.877	-0,81%	32,14	31,83	32,46	31,86
23/09/2025	143.432	1,48%	31,84	31,72	32,62	32,14
22/09/2025	162.724	-0,44%	31,85	31,613	32,30	31,67
19/09/2025	137.924	-1,66%	32,1625	31,395	32,1625	31,85
18/09/2025	157.733	0,84%	32,11	31,80	32,48	32,29
17/09/2025	126.960	-1,45%	32,40	31,97	32,59	32,03
16/09/2025	185.325	-0,80%	32,70	32,12	32,70	32,47
15/09/2025	184.990	3,05%	31,69	31,69	32,79	32,70
12/09/2025	223.573	0,57%	31,75	31,45	31,90	31,69
11/09/2025	325.003	-0,19%	31,3099	30,63	31,55	31,55
10/09/2025	162.540	0,49%	31,49	31,08	31,68	31,59
09/09/2025	194.138	-1,07%	31,76	31,25	31,88	31,41
08/09/2025	325.051	2,11%	31,25	30,833	31,79	31,73
05/09/2025	413.603	1,14%	30,07	30,07	31,20	31,09
04/09/2025	264.971	0,89%	30,7798	30,21	30,78	30,74
03/09/2025	398.723	-0,10%	30,36	30,0327	30,71	30,47
02/09/2025	407.990	-4,63%	31,35	30,43	31,90	30,50
29/08/2025	164.833	-0,06%	31,00	31,00	32,115	31,98
28/08/2025	215.146	-0,42%	32,16	31,75	32,27	32,00
27/08/2025	154.466	1,10%	31,81	31,55	32,28	32,16
26/08/2025	182.643	0,25%	31,73	31,37	32,37	31,81
25/08/2025	169.463	-1,17%	32,21	31,715	32,2383	31,73
22/08/2025	189.870	2,69%	30,45	30,45	32,2699	32,09
21/08/2025	239.178	2,46%	30,52	30,52	31,30	31,27
20/08/2025	169.172	1,40%	30,11	30,11	30,85	30,52
19/08/2025	175.724	-2,00%	31,00	30,01	31,00	30,11
18/08/2025	193.140	2,23%	30,34	30,15	30,9696	30,73
15/08/2025	145.945	-0,76%	30,358	30,0201	30,465	30,06
14/08/2025	222.196	0,36%	30,18	30,085	30,795	30,29
13/08/2025	237.142	-0,53%	30,34	30,00	30,445	30,18
12/08/2025	186.310	1,85%	29,79	29,65	30,48	30,34
11/08/2025	231.419	-1,07%	30,59	29,79	30,9466	29,79
08/08/2025	323.342	1,15%	31,00	30,315	31,31	30,72
07/08/2025	235.701	-0,69%	31,19	29,98	31,19	30,37
06/08/2025	320.008	-0,59%	30,99	30,481	31,25	30,58
05/08/2025	497.084	6,69%	29,11	29,10	31,14	30,76
04/08/2025	409.405	6,39%	27,55	27,50	28,94	28,83
01/08/2025	706.303	-5,94%	26,51	25,85	27,47	27,08
31/07/2025	307.065	-2,38%	29,30	28,375	29,30	28,79
30/07/2025	250.004	-0,88%	29,43	29,249	30,115	29,46
29/07/2025	200.023	-0,74%	29,52	29,355	30,06	29,71
28/07/2025	231.495	3,28%	29,5659	29,28	30,04	29,93
25/07/2025	140.715	-1,86%	29,33	28,85	29,88	28,98
24/07/2025	189.624	-0,24%	29,25	29,125	29,80	29,53
23/07/2025	201.907	3,28%	27,95	27,8246	29,67	29,60
22/07/2025	204.919	2,21%	28,47	27,93	28,8405	28,66
21/07/2025	149.401	-1,65%	28,70	27,93	28,70	28,04
18/07/2025	237.182	-0,59%	27,58	27,4784	29,00	28,51
17/07/2025	247.885	2,91%	27,97	27,5102	28,90	28,68
16/07/2025	194.951	-0,57%	28,22	27,55	28,39	27,87