BiG | O banco que entende os seus valores.

Dorian LPG Ltd (LPG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	234.410	-1,23%	28,48	27,47	28,625	28,03
14/07/2025	458.295	-1,87%	29,04	27,47	29,04	28,38
11/07/2025	531.194	4,29%	26,68	26,60	29,265	28,92
10/07/2025	325.261	4,44%	26,405	26,10	27,83	27,73
09/07/2025	314.442	0,72%	26,52	26,00	26,73	26,55
08/07/2025	167.584	-0,49%	25,81	25,83	26,723	26,36
07/07/2025	281.327	2,04%	25,816	25,816	26,723	26,49
04/07/2025	118.260	0,78%	25,96	25,67	25,99	25,96
03/07/2025	118.232	0,93%	24,78	24,695	26,00	25,96
02/07/2025	218.423	4,76%	24,50	24,16	25,84	25,76
01/07/2025	265.858	0,90%	24,625	24,16	25,043	24,60
30/06/2025	227.508	-2,40%	24,99	24,26	24,99	24,38
27/06/2025	201.496	-1,03%	25,44	24,615	25,5353	24,98
26/06/2025	263.570	-0,28%	24,82	24,81	25,56	25,24
25/06/2025	229.008	3,01%	24,43	23,85	25,51	25,31
24/06/2025	299.684	-1,52%	25,715	23,85	25,925	24,57
23/06/2025	400.389	-2,39%	25,90	24,78	25,925	24,95
20/06/2025	265.628	-0,70%	25,96	25,41	26,19	25,56
18/06/2025	332.758	0,00%	25,45	25,40	25,9969	25,75
17/06/2025	440.592	2,88%	25,00	24,6081	25,98	25,75
16/06/2025	331.623	-0,08%	24,85	24,60	25,55	25,03
13/06/2025	616.964	5,70%	23,00	23,00	25,19	25,05
12/06/2025	237.524	2,55%	22,765	22,63	23,70	23,70
11/06/2025	220.830	2,39%	22,615	22,28	23,2044	23,11
10/06/2025	233.074	1,17%	22,55	22,14	22,95	22,57
09/06/2025	205.243	-0,84%	22,95	22,14	22,95	22,31
06/06/2025	204.130	0,90%	22,265	21,94	22,86	22,50
05/06/2025	360.876	2,29%	21,77	21,71	22,50	22,30
04/06/2025	190.249	0,05%	21,13	20,60	22,2775	21,80
03/06/2025	255.595	2,25%	21,73	20,60	21,85	21,79
02/06/2025	291.971	-0,47%	21,41	21,14	21,79	21,31
30/05/2025	342.796	-1,34%	21,48	21,04	21,92	21,41
29/05/2025	260.113	0,60%	22,105	21,1555	22,21	21,71
28/05/2025	287.027	-2,84%	21,78	21,40	22,40	21,58
27/05/2025	376.418	3,06%	21,80	21,50	22,37	22,21
23/05/2025	568.445	6,68%	21,75	20,03	22,00	21,55
22/05/2025	918.157	-10,86%	23,38	20,03	23,41	20,20
21/05/2025	285.183	-3,20%	23,375	22,64	24,00	22,66
20/05/2025	172.951	0,13%	23,27	22,82	23,60	23,41
19/05/2025	475.671	-0,97%	23,35	22,85	23,60	23,38
16/05/2025	240.644	1,72%	23,285	23,00	23,925	23,61
15/05/2025	283.595	-0,38%	23,89	23,00	24,3632	23,21
14/05/2025	402.840	0,42%	23,085	23,015	24,3632	23,80
13/05/2025	298.764	3,36%	22,74	22,39	23,76	23,70
12/05/2025	421.015	4,13%	22,36	22,36	23,29	22,93
09/05/2025	215.422	0,82%	21,58	21,40	22,22	22,02
08/05/2025	357.315	2,15%	21,94	21,055	22,09	21,84
07/05/2025	279.310	-2,29%	21,90	21,055	22,1447	21,38
06/05/2025	232.604	-0,14%	22,00	21,65	22,59	21,88
05/05/2025	401.896	-0,45%	21,99	21,8572	22,59	21,91
02/05/2025	254.010	2,75%	21,225	21,11	22,19	22,01
01/05/2025	334.046	0,00%	21,475	20,59	21,72	21,42
30/04/2025	442.693	-1,29%	21,45	20,89	21,89	21,42
29/04/2025	307.936	0,19%	21,62	21,23	21,915	21,70
28/04/2025	333.537	-1,59%	22,0001	21,54	22,0001	21,66
25/04/2025	493.453	4,91%	20,63	20,47	22,32	22,01
24/04/2025	347.392	2,74%	20,65	20,19	21,10	20,98
23/04/2025	264.239	0,59%	20,575	20,15	20,94	20,42
22/04/2025	312.022	-1,12%	20,645	20,15	20,98	20,30
21/04/2025	230.633	-0,97%	21,00	20,16	21,00	20,53
17/04/2025	259.482	3,50%	19,62	19,55	21,74	20,73
16/04/2025	268.560	1,83%	20,125	19,55	21,00	20,03
15/04/2025	229.450	-2,77%	20,93	19,5996	20,06	19,67
14/04/2025	358.499	-1,51%	20,93	20,05	20,93	20,23
11/04/2025	591.981	12,92%	18,92	18,92	20,59	20,54
10/04/2025	572.780	-3,40%	18,52	17,935	18,55	18,19
09/04/2025	633.404	4,86%	17,555	17,25	19,40	18,83
08/04/2025	877.578	-7,41%	20,125	17,61	20,25	17,91
07/04/2025	1.128.397	10,96%	17,97	17,45	19,60	19,24
04/04/2025	654.461	-13,82%	21,30	16,66	18,21	17,34
03/04/2025	455.181	-7,84%	21,30	20,00	21,47	20,12
02/04/2025	195.504	-1,40%	21,92	21,48	22,14	21,81
01/04/2025	216.447	-0,99%	22,24	22,09	22,52	22,12
31/03/2025	221.103	-0,71%	22,35	21,6701	22,53	22,34
28/03/2025	233.047	0,31%	22,50	22,03	22,55	22,50
27/03/2025	179.930	-2,98%	22,75	22,43	22,94	22,43
26/03/2025	196.741	-0,09%	23,055	22,835	23,2986	23,12
25/03/2025	407.354	-1,53%	23,49	23,08	23,85	23,14
24/03/2025	503.807	2,04%	23,22	23,05	23,619	23,50
21/03/2025	510.279	-1,33%	23,19	22,72	23,32	23,03
20/03/2025	347.603	0,52%	22,785	22,65	23,60	23,34
19/03/2025	308.721	3,11%	22,67	22,57	23,27	23,22
18/03/2025	263.710	1,58%	22,38	22,20	22,73	22,52
17/03/2025	390.488	2,12%	21,37	22,015	22,53	22,21
14/03/2025	245.623	2,31%	20,63	21,18	21,76	21,75
13/03/2025	352.472	1,72%	20,63	20,99	21,74	21,26
12/03/2025	363.676	2,70%	20,32	20,2101	21,09	20,90
11/03/2025	345.877	0,20%	20,62	20,00	20,76	20,35
10/03/2025	329.062	-3,10%	20,76	20,055	20,97	20,31
07/03/2025	291.785	-0,14%	21,05	20,83	21,58	20,96
06/03/2025	368.616	5,11%	20,10	20,12	21,005	20,99
05/03/2025	205.043	-2,20%	19,56	19,71	20,87	19,97
04/03/2025	324.455	2,72%	19,56	19,36	20,51	20,42
03/03/2025	305.273	-2,41%	20,44	19,755	20,702	19,88
28/02/2025	432.318	1,29%	20,14	20,13	20,815	20,36
27/02/2025	482.439	-2,43%	20,63	19,8313	20,74	20,10
26/02/2025	390.466	-2,74%	21,13	20,43	21,71	20,60
25/02/2025	517.632	-6,16%	22,42	21,05	22,59	21,18
24/02/2025	209.453	0,58%	22,94	22,37	22,76	22,57
21/02/2025	283.730	-1,45%	22,935	22,30	22,96	22,44