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 >
20/02/2025	291.781	0,00%	22,85	22,3791	23,215	22,75
19/02/2025	268.847	-0,87%	22,85	22,403	23,33	22,75
18/02/2025	352.343	1,77%	22,485	22,34	23,25	22,95
17/02/2025	140.659	0,00%	23,07	22,23	23,09	22,55
14/02/2025	270.088	-0,92%	22,995	22,23	23,10	22,55
13/02/2025	263.296	-1,30%	23,20	22,70	23,36	22,76
12/02/2025	262.429	-2,16%	23,20	23,00	23,585	23,06
11/02/2025	189.485	-0,93%	23,80	23,461	23,90	23,57
10/02/2025	296.671	1,49%	23,37	23,14	23,84	23,79
07/02/2025	286.047	-0,21%	23,45	23,30	23,94	23,44
06/02/2025	507.665	-5,55%	24,38	23,47	24,99	23,49
04/02/2025	712.720	4,13%	24,05	23,695	25,50	24,87
03/02/2025	472.273	-0,29%	24,27	23,70	24,71	23,97
31/01/2025	862.861	-5,24%	24,24	23,25	24,49	24,04
30/01/2025	370.533	3,00%	25,10	24,6166	25,57	25,37
29/01/2025	229.574	1,74%	24,39	24,1511	24,76	24,63
28/01/2025	247.420	-0,33%	24,64	23,91	24,6899	24,21
27/01/2025	380.939	2,75%	23,765	23,6152	24,75	24,29
24/01/2025	439.062	-2,31%	24,33	23,33	24,38	23,64
23/01/2025	369.037	1,30%	23,48	23,98	24,47	24,20
22/01/2025	494.107	0,67%	23,48	23,16	24,0295	23,89
21/01/2025	475.694	-5,83%	25,35	23,4256	25,28	23,73
20/01/2025	186.694	0,00%	25,53	25,04	25,57	25,20
17/01/2025	343.355	-0,79%	26,89	25,03	25,6098	25,185
16/01/2025	332.203	-6,03%	27,00	25,3301	26,78	25,40
15/01/2025	301.780	0,63%	26,52	26,72	27,48	27,03
14/01/2025	348.621	1,47%	26,38	26,125	26,87	26,86
13/01/2025	322.932	1,93%	26,38	25,72	26,59	26,47
10/01/2025	398.627	4,30%	24,85	25,435	26,1888	25,97
09/01/2025	337.896	0,12%	24,77	24,22	24,99	24,90
08/01/2025	327.286	-0,36%	24,84	24,22	25,00	25,00
07/01/2025	303.287	2,38%	24,84	24,59	25,05	24,97
06/01/2025	390.460	-2,09%	25,18	24,15	25,523	24,39
03/01/2025	276.826	-1,77%	25,50	24,6909	25,40	24,91
02/01/2025	359.931	4,06%	24,01	24,93	26,27	25,36
31/12/2024	0	1,50%	24,01	23,88	24,59	24,37
30/12/2024	248.789	0,42%	24,08	23,7089	24,37	24,37
27/12/2024	211.999	-0,25%	23,92	23,61	24,03	23,91
26/12/2024	251.846	-1,56%	24,24	23,6775	24,28	23,97
24/12/2024	0	2,16%	24,39	23,935	24,55	24,35
23/12/2024	363.215	4,83%	22,72	22,98	24,23	24,08
20/12/2024	393.536	-0,69%	22,93	22,646	23,41	22,97
19/12/2024	298.788	-0,64%	23,655	23,05	23,91	23,17
18/12/2024	0	1,66%	23,24	22,62	23,86	23,32
17/12/2024	436.485	-1,92%	22,95	22,62	23,23	22,94
16/12/2024	338.986	-1,97%	23,53	23,21	23,92	23,39
13/12/2024	192.567	-0,38%	24,57	23,57	24,20	23,86
12/12/2024	297.641	-1,52%	24,57	23,8343	24,51	23,95
11/12/2024	346.864	1,12%	24,20	23,95	24,71	24,32
10/12/2024	358.177	3,89%	22,98	23,00	24,46	24,05
09/12/2024	361.038	2,05%	23,42	22,8198	23,42	23,15
06/12/2024	575.664	-3,03%	23,27	22,461	23,42	22,69
05/12/2024	357.754	0,04%	23,44	23,17	23,875	23,40
04/12/2024	331.653	-3,71%	24,12	23,28	24,28	23,39
03/12/2024	373.733	-0,70%	24,43	23,70	24,665	24,29
02/12/2024	336.579	-0,20%	24,40	23,8313	24,55	24,42
29/11/2024	166.533	0,49%	24,40	23,92	24,60	24,47
28/11/2024	217.927	0,16%	24,25	24,05	24,89	24,38
27/11/2024	214.660	-0,94%	25,20	24,05	25,6406	24,65
26/11/2024	299.129	-3,19%	25,60	24,52	25,70	24,61
25/11/2024	352.486	-1,24%	25,98	24,90	26,00	25,42
22/11/2024	265.041	2,10%	25,62	24,91	25,9299	25,74
21/11/2024	534.507	-1,91%	25,96	24,91	25,8709	25,21
20/11/2024	549.117	-0,16%	25,95	25,05	26,00	25,70
19/11/2024	340.036	-1,83%	26,46	25,54	26,46	25,74
18/11/2024	301.935	0,85%	26,485	26,01	26,485	26,22
15/11/2024	304.650	-5,63%	27,59	25,97	28,11	26,00
14/11/2024	292.630	0,69%	26,76	26,56	28,11	27,55
13/11/2024	233.375	2,97%	26,62	26,24	27,56	27,36
12/11/2024	355.613	-0,75%	26,205	25,8001	26,97	26,57
11/11/2024	480.660	-0,34%	26,58	25,8001	26,88	26,77
08/11/2024	524.799	-2,43%	28,20	26,44	28,89	26,86
07/11/2024	259.715	-2,27%	28,18	27,4301	28,89	27,53
06/11/2024	436.310	3,04%	27,66	26,9212	28,225	28,17
05/11/2024	475.652	%	27,66	26,9212	28,21	27,34
04/11/2024	356.443	%	29,32	28,55	29,48	28,84
01/11/2024	263.585	%	29,235	29,00	29,7585	29,31
31/10/2024	416.164	%	29,72	28,635	30,305	28,87
30/10/2024	320.261	%	30,70	29,36	30,265	29,58
29/10/2024	233.208	%	30,70	30,225	30,90	30,35
28/10/2024	240.830	%	30,435	30,35	31,06	30,75
25/10/2024	249.285	%	30,435	30,43	31,155	31,03
24/10/2024	256.829	%	30,83	30,17	31,1299	30,37
23/10/2024	325.127	%	31,27	30,17	31,26	30,22
22/10/2024	253.452	%	32,70	31,65	32,7799	31,67
21/10/2024	284.630	%	33,20	32,07	33,11	32,78
18/10/2024	160.492	%	33,20	32,66	33,3019	32,76
17/10/2024	155.676	%	33,15	32,96	33,67	32,98
16/10/2024	247.577	%	33,78	32,83	33,93	33,12
15/10/2024	278.638	%	34,05	33,50	34,25	33,55
14/10/2024	201.839	%	34,56	34,3635	34,94	34,62
11/10/2024	147.182	%	34,59	34,58	35,37	35,29
10/10/2024	196.620	%	34,57	34,64	35,085	34,6185
09/10/2024	194.817	%	34,92	34,64	35,085	34,69
08/10/2024	343.126	%	35,54	34,5238	35,72	35,46
07/10/2024	210.310	%	35,69	35,16	35,925	35,93
04/10/2024	162.302	%	36,59	35,62	36,575	35,81
03/10/2024	250.414	%	35,97	35,7801	36,65	36,13
02/10/2024	336.315	%	34,15	35,48	37,16	36,35
01/10/2024	528.362	%	34,15	34,15	36,42	35,91