Dorian LPG Ltd (LPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	111.756	1,70%	18,77	18,71	19,16	19,10
28/12/2022	208.163	-4,28%	19,40	18,72	19,545	18,78
27/12/2022	99.220	0,51%	19,75	19,40	19,81	19,62
23/12/2022	52.664	1,18%	19,33	19,18	19,54	19,355
22/12/2022	137.159	-2,94%	19,76	18,89	19,75	19,13
21/12/2022	110.135	1,39%	19,57	19,37	19,865	19,71
20/12/2022	132.912	1,94%	19,15	19,15	19,475	19,44
19/12/2022	203.784	-0,52%	19,26	18,86	19,46	19,07
16/12/2022	144.349	-0,21%	18,95	18,765	19,17	19,17
15/12/2022	158.171	-0,36%	19,29	19,08	19,57	19,21
14/12/2022	296.377	-5,21%	20,43	19,06	20,43	19,28
13/12/2022	278.412	6,38%	19,52	19,4761	20,40	20,34
12/12/2022	202.000	3,41%	18,57	18,56	19,22	19,12
09/12/2022	339.779	-0,59%	18,51	18,41	18,7323	18,49
08/12/2022	145.007	0,00%	18,98	18,59	19,0614	18,60
07/12/2022	233.231	-1,43%	18,89	18,27	19,045	18,60
06/12/2022	1.013.802	-3,38%	19,27	18,719	19,7116	18,87
05/12/2022	853.497	-4,73%	20,97	19,44	21,07	19,53
02/12/2022	774.826	3,17%	19,76	19,63	20,52	20,49
01/12/2022	997.780	2,00%	19,59	19,54	20,035	19,86
30/11/2022	691.869	-0,56%	19,75	19,35	19,82	19,47
29/11/2022	1.294.443	3,76%	19,15	18,94	19,78	19,58
28/11/2022	562.153	-2,43%	19,21	18,78	19,255	18,89
25/11/2022	294.604	2,57%	19,21	19,1001	19,52	19,9699
24/11/2022	660.691	-0,66%	19,30	19,14	19,61	19,47
23/11/2022	660.691	-0,66%	19,30	19,14	19,61	19,47
22/11/2022	748.823	1,55%	19,42	19,38	19,71	19,60
21/11/2022	675.288	0,89%	18,85	18,55	19,30	19,30
18/11/2022	589.854	-1,14%	19,00	18,8001	19,22	19,13
17/11/2022	642.412	1,84%	18,64	18,51	19,35	19,35
16/11/2022	639.911	-3,06%	19,10	18,69	19,1627	18,71
15/11/2022	1.029.843	3,08%	18,53	18,33	19,29	19,245
14/11/2022	242.381	-0,69%	18,53	18,27	18,94	18,67
11/11/2022	178.056	2,25%	18,54	18,20	18,6999	18,62
10/11/2022	251.271	2,07%	18,50	17,66	18,26	18,21
09/11/2022	191.259	-4,87%	18,50	17,8101	18,74	17,885
08/11/2022	300.894	-1,00%	18,61	18,37	19,00	18,82
07/11/2022	221.762	1,06%	18,905	18,77	19,26	19,05
04/11/2022	323.179	2,33%	18,69	18,07	18,88	18,86
03/11/2022	468.304	3,27%	19,01	18,9104	19,66	19,43
02/11/2022	469.733	1,45%	18,69	18,66	19,43	18,84
01/11/2022	354.160	2,77%	18,20	18,0157	18,708	18,57
31/10/2022	268.880	2,85%	16,85	17,465	18,2701	18,07
28/10/2022	312.727	3,32%	16,85	16,9308	17,57	17,565
27/10/2022	225.512	4,82%	16,85	16,59	17,3099	16,98
26/10/2022	150.186	-1,76%	16,62	16,09	16,72	16,20
25/10/2022	216.076	2,93%	15,99	15,95	16,51	16,49
24/10/2022	178.364	1,65%	15,77	15,65	16,085	16,02
21/10/2022	120.920	1,12%	15,90	15,6001	15,95	15,755
20/10/2022	136.037	-2,69%	15,74	15,51	15,8496	15,56
19/10/2022	156.121	0,45%	15,72	15,595	15,8995	15,75
18/10/2022	139.531	-2,13%	15,53	15,355	15,82	15,66
17/10/2022	196.098	3,81%	15,29	15,2499	15,5672	15,53
14/10/2022	175.476	0,07%	14,87	14,74	15,08	14,96
13/10/2022	159.938	2,96%	14,21	14,48	14,97	14,95
12/10/2022	128.532	1,61%	14,21	14,00	14,55	14,52
11/10/2022	112.626	0,14%	14,17	13,9138	14,49	14,29
10/10/2022	113.557	-1,59%	14,71	14,20	14,78	14,28
07/10/2022	304.372	0,90%	14,62	14,39	14,73	14,64
06/10/2022	178.277	1,68%	14,37	14,09	14,59	14,52
05/10/2022	133.209	-1,59%	14,89	13,92	14,89	14,28
04/10/2022	225.029	3,24%	14,17	13,85	14,39	14,36
03/10/2022	321.535	2,51%	13,58	13,58	14,58	13,91
30/09/2022	141.770	-0,44%	13,655	13,54	13,96	13,57
29/09/2022	276.208	-3,81%	13,60	13,45	14,295	13,64
28/09/2022	301.114	3,50%	13,60	13,425	14,28	14,18
27/09/2022	223.796	4,22%	13,10	12,95	13,65	13,57
26/09/2022	245.098	-0,38%	14,72	12,9101	13,60	13,02
23/09/2022	468.939	-11,27%	14,72	12,905	14,33	13,07
22/09/2022	290.470	2,86%	14,72	14,475	14,87	14,73
21/09/2022	196.538	0,92%	14,30	14,245	14,54	14,32
20/09/2022	180.144	-0,49%	14,19	13,99	14,46	14,19
19/09/2022	192.975	2,22%	13,62	13,56	14,27	14,26
16/09/2022	341.626	-5,16%	14,48	13,86	14,60	13,96
15/09/2022	182.992	-1,47%	14,74	14,60	14,86	14,73
14/09/2022	182.080	2,19%	14,97	14,74	15,4083	14,95
13/09/2022	201.452	-1,02%	14,75	14,54	14,8129	14,63
12/09/2022	184.691	1,79%	14,83	14,64	14,97	14,78
09/09/2022	171.217	5,29%	14,04	14,04	14,54	14,52
08/09/2022	189.681	-2,58%	13,93	13,735	14,00	13,60
07/09/2022	287.494	-5,05%	14,22	13,62	14,20	13,81
06/09/2022	278.519	-0,07%	14,90	14,42	15,17	14,55
05/09/2022	180.815	3,63%	14,14	14,08	14,56	14,56
02/09/2022	180.815	3,63%	14,14	14,08	14,56	14,56
01/09/2022	234.384	-3,44%	14,46	13,96	14,48	14,05
31/08/2022	167.065	3,05%	13,91	13,79	14,56	14,55
30/08/2022	502.260	-8,76%	15,32	13,88	15,39	14,115
29/08/2022	471.699	0,19%	15,32	15,30	16,08	15,48
26/08/2022	145.298	0,52%	15,29	15,12	15,52	15,45
25/08/2022	172.072	1,05%	15,36	15,2619	15,58	15,36
24/08/2022	121.481	-1,11%	15,40	15,16	15,65	15,20
23/08/2022	264.774	-0,45%	15,14	15,22	15,79	15,37
22/08/2022	189.703	2,32%	15,14	15,04	15,65	15,44
19/08/2022	168.922	-3,08%	15,37	15,025	15,50	15,09
18/08/2022	178.425	3,59%	14,79	15,28	15,60	15,59
17/08/2022	237.673	1,76%	14,79	14,73	15,1486	15,05
16/08/2022	258.416	-3,56%	15,25	14,7793	15,32	14,785
15/08/2022	323.339	-0,52%	15,01	14,60	15,385	15,34
12/08/2022	285.296	-1,66%	15,84	15,158	15,8771	15,42
11/08/2022	333.319	2,02%	16,54	16,21	16,77	16,68