Dorian LPG Ltd (LPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	316.454	5,73%	22,93	22,7234	24,005	23,79
18/05/2023	173.816	2,60%	21,54	21,815	22,56	22,50
17/05/2023	196.593	3,10%	21,54	21,42	22,05	21,93
16/05/2023	131.620	-2,39%	21,48	21,25	21,74	21,27
15/05/2023	181.066	0,00%	22,005	21,74	22,17	21,79
12/05/2023	162.511	-0,59%	21,90	21,73	22,3129	21,79
11/05/2023	166.817	0,18%	21,575	21,59	22,28	21,92
10/05/2023	144.957	1,86%	21,72	21,12	21,91	21,88
09/05/2023	204.695	-3,46%	21,89	21,35	22,01	21,48
08/05/2023	405.274	5,40%	22,02	20,72	22,62	22,25
05/05/2023	318.949	1,01%	21,28	21,07	22,055	21,11
04/05/2023	322.373	-0,36%	21,73	21,51	22,00	21,90
03/05/2023	331.064	0,46%	21,92	21,60	22,25	21,98
02/05/2023	402.955	-2,15%	22,48	21,02	22,42	21,88
01/05/2023	573.532	0,63%	22,27	21,86	22,93	22,36
28/04/2023	231.299	1,28%	21,85	21,79	22,43	22,22
27/04/2023	202.758	1,48%	21,67	21,21	22,01	21,94
26/04/2023	159.370	0,33%	21,60	21,572	22,02	21,62
25/04/2023	123.867	-3,54%	21,97	21,3518	22,0887	21,55
24/04/2023	119.852	2,10%	21,91	21,835	22,51	22,34
21/04/2023	135.464	0,88%	21,74	21,3712	22,00	21,88
20/04/2023	181.443	0,60%	21,43	21,34	21,68	21,69
19/04/2023	211.134	-3,88%	22,23	21,14	22,2414	21,56
18/04/2023	129.930	0,31%	22,33	22,07	22,5336	22,43
17/04/2023	194.389	3,23%	21,75	21,57	22,45	22,36
14/04/2023	160.943	2,03%	21,33	21,15	21,70	21,66
13/04/2023	241.704	2,31%	20,74	20,70	21,53	21,23
12/04/2023	209.535	2,98%	20,20	20,16	20,8588	20,75
11/04/2023	291.455	1,82%	19,645	19,28	20,35	20,15
10/04/2023	393.533	0,71%	19,80	19,675	20,19	19,79
06/04/2023	141.111	-1,85%	19,92	19,55	19,995	19,65
05/04/2023	318.377	0,00%	19,875	19,41	20,11	20,02
04/04/2023	240.103	1,01%	20,39	19,79	20,46	20,02
03/04/2023	183.021	-0,60%	20,27	19,59	20,28	19,82
31/03/2023	267.988	2,15%	19,605	19,46	20,00	19,94
30/03/2023	356.160	-5,15%	20,35	19,20	20,52	19,52
29/03/2023	151.539	-0,77%	20,95	20,42	21,20	20,58
28/03/2023	177.516	0,00%	20,55	20,545	20,90	20,74
27/03/2023	159.772	0,39%	20,82	20,395	20,95	20,74
24/03/2023	192.137	0,00%	20,34	20,26	20,96	20,66
23/03/2023	231.206	-3,86%	21,77	20,35	22,0335	20,66
22/03/2023	187.109	-1,47%	21,50	21,16	22,03	21,49
21/03/2023	200.627	6,44%	21,39	21,28	21,95	21,81
20/03/2023	171.861	4,97%	20,02	19,68	20,73	20,49
17/03/2023	225.278	-3,60%	20,02	19,20	20,18	19,521
16/03/2023	200.397	0,80%	19,69	19,3038	20,40	20,25
15/03/2023	308.700	-6,69%	20,31	19,43	20,44	20,09
14/03/2023	160.741	4,26%	20,63	20,735	21,66	21,53
13/03/2023	235.580	-2,78%	21,96	20,10	21,14	20,65
10/03/2023	232.609	-3,85%	21,96	21,11	22,24	21,24
09/03/2023	171.464	-1,65%	22,59	22,07	22,68	22,09
08/03/2023	174.019	1,81%	22,29	22,13	22,58	22,46
07/03/2023	168.661	-0,32%	21,93	21,58	22,14	22,06
06/03/2023	208.279	-1,60%	22,445	21,8575	22,52	22,13
03/03/2023	176.776	0,90%	22,095	21,80	22,84	22,49
02/03/2023	173.364	-1,20%	22,30	22,01	22,39	22,29
01/03/2023	170.710	2,78%	22,21	22,07	22,769	22,56
28/02/2023	251.629	-1,08%	22,25	21,92	22,3899	21,95
27/02/2023	176.576	1,37%	22,15	21,9401	22,32	22,19
24/02/2023	160.896	-1,71%	22,07	21,77	22,34	21,89
23/02/2023	200.610	3,73%	21,88	21,72	22,4008	22,27
22/02/2023	241.523	-2,10%	21,825	21,28	21,958	21,47
21/02/2023	384.509	1,11%	21,355	21,30	22,08	21,93
20/02/2023	168.842	-2,30%	22,16	21,59	22,115	21,69
17/02/2023	168.842	-2,30%	22,16	21,59	22,115	21,69
16/02/2023	161.252	-0,27%	22,22	21,89	22,37	22,20
15/02/2023	175.034	0,45%	21,61	21,43	22,28	22,26
14/02/2023	325.842	-0,81%	22,10	21,51	22,2609	22,16
13/02/2023	582.328	3,69%	22,61	22,40	23,51	23,34
10/02/2023	224.059	0,67%	22,57	22,21	22,6153	22,51
09/02/2023	210.000	1,36%	22,17	21,79	22,49	22,36
08/02/2023	188.683	0,41%	21,94	21,50	22,27	22,06
07/02/2023	234.864	1,06%	21,86	21,32	21,99	21,97
06/02/2023	298.399	-2,34%	21,81	21,2469	22,01	21,74
03/02/2023	395.683	0,91%	22,18	21,99	23,05	22,26
02/02/2023	305.046	-0,27%	22,15	21,29	22,42	22,06
01/02/2023	729.621	11,44%	20,46	20,1023	22,295	22,12
31/01/2023	179.698	1,85%	19,45	19,05	19,88	19,85
30/01/2023	244.821	4,56%	18,53	18,50	19,99	19,49
27/01/2023	179.033	1,75%	18,48	18,295	18,955	18,64
26/01/2023	217.047	1,50%	18,27	17,78	18,31	18,32
25/01/2023	161.474	1,69%	17,63	17,32	18,10	18,05
24/01/2023	177.781	-2,15%	17,81	17,42	18,081	17,75
23/01/2023	134.059	-1,63%	18,44	18,10	18,42	18,14
20/01/2023	132.011	2,44%	17,99	17,79	18,51	18,44
19/01/2023	362.699	3,69%	17,36	17,24	18,18	18,00
18/01/2023	236.715	-3,45%	18,33	17,34	18,57	17,36
17/01/2023	175.937	0,84%	18,04	17,60	18,09	17,98
16/01/2023	160.125	6,64%	17,30	17,09	17,905	18,46
13/01/2023	160.125	6,64%	17,30	17,09	17,905	18,46
12/01/2023	154.810	2,85%	17,01	16,70	17,4869	17,31
11/01/2023	176.793	2,62%	16,70	16,605	17,07	16,83
10/01/2023	332.168	-1,09%	16,39	16,1232	16,57	16,40
09/01/2023	274.528	1,35%	16,63	16,5001	16,94	16,58
06/01/2023	289.416	2,51%	16,155	16,0801	16,65	16,36
05/01/2023	423.746	-8,59%	17,105	15,81	17,17	15,96
04/01/2023	327.575	-3,86%	17,73	17,29	17,98	17,46
03/01/2023	269.237	-4,17%	18,94	18,045	19,00	18,16
02/01/2023	146.083	-0,26%	18,95	18,721	19,05	19,05
30/12/2022	146.083	-0,26%	18,95	18,721	19,05	19,05