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 > >>
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
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