Dorian LPG Ltd (LPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	329.255	3,20%	28,38	28,0011	29,24	29,06
05-10-2023	293.206	5,00%	27,10	26,78	28,23	28,16
04-10-2023	354.256	0,49%	26,50	25,59	26,95	26,82
03-10-2023	748.775	-7,13%	28,50	26,27	28,47	26,69
02-10-2023	952.345	0,04%	29,00	28,02	30,18	28,74
29-09-2023	242.845	-1,78%	29,28	28,43	29,32	28,73
28-09-2023	258.417	0,65%	28,90	28,835	29,32	29,25
27-09-2023	274.202	-0,38%	29,345	28,89	29,64	29,06
26-09-2023	337.358	-1,05%	29,345	29,0401	30,02	29,16
25-09-2023	374.500	0,31%	29,31	28,52	29,66	29,47
22-09-2023	621.773	5,72%	28,40	28,2438	29,605	29,75
21-09-2023	316.528	1,92%	27,94	27,45	28,6756	28,14
20-09-2023	237.294	0,73%	27,44	27,42	27,95	27,61
19-09-2023	196.957	-2,14%	28,29	27,41	28,36	27,41
18-09-2023	281.380	2,68%	27,56	27,45	28,52	28,01
15-09-2023	291.845	-0,55%	27,445	27,21	27,69	27,28
14-09-2023	340.318	0,29%	27,67	27,34	28,31	27,43
13-09-2023	318.382	-1,62%	28,00	27,34	28,22	27,35
12-09-2023	316.930	-1,00%	28,28	27,73	28,6816	27,80
11-09-2023	332.747	0,43%	27,77	27,603	28,43	28,08
08-09-2023	249.930	-1,31%	27,77	27,70	28,49	27,96
07-09-2023	276.667	2,27%	27,27	27,00	28,49	28,33
06-09-2023	216.647	1,32%	27,27	27,00	27,785	27,70
05-09-2023	273.537	0,92%	27,07	26,72	27,61	27,34
04-09-2023	295.838	5,00%	26,175	26,17	27,18	27,09
01-09-2023	295.838	5,00%	26,175	26,17	27,18	27,09
31-08-2023	208.237	1,98%	25,31	25,10	26,11	25,80
30-08-2023	188.216	-0,28%	25,13	24,87	25,47	25,30
29-08-2023	103.524	0,60%	25,15	25,075	25,5273	25,37
28-08-2023	129.145	1,04%	25,15	25,08	25,629	25,22
25-08-2023	128.672	-0,99%	25,38	24,68	25,46	24,96
24-08-2023	200.181	-2,14%	25,56	25,15	25,95	25,21
23-08-2023	168.472	0,35%	25,15	25,00	25,79	25,76
22-08-2023	186.444	3,93%	25,15	25,00	25,83	25,95
21-08-2023	242.373	1,46%	24,80	24,70	25,10	24,97
18-08-2023	171.506	-0,04%	24,29	24,1688	24,74	24,61
17-08-2023	146.510	-0,16%	24,99	24,59	25,015	24,62
16-08-2023	212.276	-3,71%	25,39	24,65	25,7475	24,66
15-08-2023	348.098	3,18%	24,54	24,54	25,775	25,61
14-08-2023	555.103	-2,44%	25,00	24,32	25,10	24,82
11-08-2023	434.764	-3,05%	25,87	25,28	26,21	25,44
10-08-2023	355.027	-5,00%	27,65	26,24	27,74	26,25
09-08-2023	377.950	0,88%	29,05	27,3401	28,26	27,60
08-08-2023	408.412	-2,74%	29,05	28,269	29,08	28,36
07-08-2023	440.042	2,93%	28,38	28,3301	29,20	29,16
04-08-2023	389.187	1,36%	28,06	27,67	28,68	28,33
03-08-2023	436.513	-0,96%	27,76	27,30	28,52	27,95
02-08-2023	601.428	-4,47%	28,80	28,01	29,30	28,22
01-08-2023	525.658	-0,67%	29,66	29,06	30,00	29,54
31-07-2023	365.647	1,88%	29,66	29,16	30,09	29,74
28-07-2023	413.341	3,36%	28,75	28,55	29,36	29,19
27-07-2023	529.653	2,43%	27,62	27,60	29,00	28,24
26-07-2023	228.955	0,80%	27,24	26,90	27,75	27,57
25-07-2023	222.287	0,70%	27,22	26,81	27,785	27,35
24-07-2023	248.272	5,76%	25,90	25,7501	27,16	27,16
21-07-2023	222.442	-1,87%	26,165	25,00	26,23	25,68
20-07-2023	225.645	-0,04%	26,40	25,885	26,4355	26,17
19-07-2023	235.503	5,01%	25,22	25,10	26,19	26,18
18-07-2023	130.971	0,93%	24,65	24,575	25,01	24,93
17-07-2023	117.841	0,69%	24,57	24,39	24,76	24,70
14-07-2023	286.282	-4,55%	25,43	24,26	25,4705	24,53
13-07-2023	113.919	0,08%	25,795	25,55	25,905	25,70
12-07-2023	145.014	-0,96%	25,98	25,525	26,30	25,68
11-07-2023	163.591	0,86%	25,79	25,71	26,46	25,93
10-07-2023	174.601	-1,95%	25,99	25,56	26,34	25,71
07-07-2023	165.739	1,98%	25,805	25,6528	26,58	26,22
06-07-2023	177.711	-1,38%	25,92	25,10	25,95	25,71
05-07-2023	191.625	0,42%	25,945	25,76	26,63	26,07
04-07-2023	117.694	1,64%	25,85	25,75	26,36	26,07
03-07-2023	117.686	1,21%	25,85	25,75	26,36	25,96
30-06-2023	210.427	1,91%	25,25	25,17	25,94	25,65
29-06-2023	152.116	3,16%	24,55	24,565	25,41	25,17
28-06-2023	194.620	1,41%	24,015	23,9024	24,44	24,40
27-06-2023	155.653	0,21%	24,01	23,92	24,47	24,06
26-06-2023	179.740	-0,66%	24,11	24,01	24,63	24,01
23-06-2023	409.558	-3,83%	24,93	24,11	24,98	24,1675
22-06-2023	162.839	1,21%	24,75	24,525	25,18	25,13
21-06-2023	217.024	2,10%	24,29	24,32	25,288	24,83
20-06-2023	174.064	-0,61%	25,04	24,02	24,59	24,32
19-06-2023	188.440	-1,53%	25,04	24,3401	25,1371	24,47
16-06-2023	188.440	-1,53%	25,04	24,3401	25,1371	24,47
15-06-2023	131.407	1,59%	24,65	24,20	24,84	24,85
14-06-2023	224.090	1,12%	24,305	24,24	24,68	24,46
13-06-2023	252.463	3,38%	23,72	23,63	24,235	24,19
12-06-2023	187.005	-1,02%	23,56	23,33	23,65	23,40
09-06-2023	145.684	0,77%	23,415	23,28	23,81	23,64
08-06-2023	201.818	-0,38%	23,70	23,4104	23,89	23,46
07-06-2023	161.752	1,51%	23,44	23,09	23,68	23,55
06-06-2023	178.729	-0,81%	23,04	22,65	23,38	23,20
05-06-2023	176.145	-2,87%	23,92	23,16	24,25	23,39
02-06-2023	203.165	0,38%	24,315	23,56	24,36	24,08
01-06-2023	192.838	3,94%	23,27	23,205	24,00	23,99
31-05-2023	209.113	-3,85%	24,07	23,31	24,35	23,08
30-05-2023	209.113	-3,85%	24,07	23,31	24,35	23,345
29-05-2023	219.451	-0,21%	24,40	24,05	24,62	24,28
26-05-2023	219.451	-0,21%	24,40	24,05	24,62	24,28
25-05-2023	364.411	4,33%	24,32	24,105	25,56	24,33
24-05-2023	296.029	-2,22%	24,10	22,44	24,102	23,32
23-05-2023	248.023	-1,00%	24,28	23,77	24,42	23,85
22-05-2023	305.148	1,26%	23,895	23,67	24,42	24,09