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 >
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
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