SFL Corporation Ltd (SFL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
22-07-2024 170.696 0,00% 13,39 13,265 13,43 13,29
19-07-2024 170.696 -0,45% 13,39 13,265 13,43 13,29
18-07-2024 180.295 -1,11% 13,53 13,315 13,58 13,35
17-07-2024 197.251 0,00% 13,53 13,41 13,62 13,50
16-07-2024 231.802 2,35% 13,34 13,26 13,53 13,50
15-07-2024 234.581 0,53% 13,14 13,08 13,39 13,19
12-07-2024 215.969 -0,98% 13,28 13,08 13,37 13,12
11-07-2024 238.335 1,38% 13,19 13,07 13,295 13,25
10-07-2024 186.881 0,38% 12,95 12,95 13,13 13,07
09-07-2024 218.651 -1,14% 13,16 12,96 13,21 13,02
08-07-2024 320.614 -3,38% 13,60 13,10 13,66 13,17
05-07-2024 253.669 -2,92% 14,00 13,48 14,00 13,63
04-07-2024 90.388 0,00% 13,92 13,90 14,13 14,04
03-07-2024 90.388 1,37% 13,92 13,90 14,13 14,04
02-07-2024 126.985 0,29% 13,85 13,765 13,91 13,85
01-07-2024 140.767 -0,50% 13,88 13,66 13,91 13,81
28-06-2024 621.416 0,07% 13,95 13,76 14,00 13,88
27-06-2024 164.082 0,36% 13,91 13,795 13,99 13,87
26-06-2024 187.359 0,80% 13,75 13,655 13,85 13,82
25-06-2024 163.773 1,26% 13,55 13,51 13,755 13,71
24-06-2024 179.803 0,74% 13,47 13,44 13,595 13,54
21-06-2024 630.860 -0,44% 13,53 13,395 13,55 13,44
20-06-2024 220.571 1,73% 13,30 13,29 13,625 13,50
19-06-2024 145.324 0,00% 13,26 13,23 13,38 13,27
18-06-2024 145.324 1,30% 13,26 13,23 13,38 13,27
17-06-2024 199.437 0,46% 13,155 13,015 13,225 13,16
14-06-2024 222.774 -2,60% 13,62 13,04 13,375 13,10
13-06-2024 182.515 -1,68% 13,62 13,365 13,5898 13,45
12-06-2024 139.559 1,33% 13,665 13,57 13,7741 13,68
11-06-2024 154.826 -1,75% 13,55 13,44 13,595 13,50
10-06-2024 174.648 0,81% 13,61 13,595 13,785 13,74
07-06-2024 176.732 -1,45% 13,99 13,585 13,79 13,63
06-06-2024 211.481 -1,71% 13,99 13,785 13,9992 13,83
05-06-2024 179.241 0,07% 14,13 14,01 14,16 14,07
04-06-2024 223.082 -1,33% 14,145 14,05 14,215 14,06
03-06-2024 156.432 -0,42% 14,31 14,12 14,34 14,25
31-05-2024 178.817 0,35% 14,30 14,2301 14,42 14,31
30-05-2024 210.090 1,57% 14,09 13,9925 14,28 14,26
29-05-2024 179.692 -0,78% 14,10 13,99 14,125 14,04
28-05-2024 220.354 0,00% 14,21 14,0808 14,27 14,15
27-05-2024 199.840 0,00% 14,06 14,03 14,21 14,15
24-05-2024 199.840 -0,84% 14,06 14,03 14,21 14,15
23-05-2024 263.853 -0,56% 14,30 14,08 14,36 14,19
22-05-2024 244.638 -1,11% 14,33 14,2099 14,35 14,27
21-05-2024 376.008 0,70% 14,33 14,3139 14,62 14,43
20-05-2024 388.866 1,99% 14,13 14,08 14,35 14,33
17-05-2024 322.464 -1,06% 14,09 13,96 14,275 14,05
16-05-2024 327.216 1,50% 14,09 13,86 14,22 14,20
15-05-2024 445.843 -1,55% 14,13 13,86 14,19 13,97
14-05-2024 585.968 -1,05% 14,30 13,542 14,30 14,19
13-05-2024 394.104 0,35% 14,42 14,275 14,45 14,34
10-05-2024 257.134 0,07% 14,36 14,185 14,45 14,29
09-05-2024 236.887 1,78% 13,68 14,03 14,30 14,28
08-05-2024 220.122 2,33% 13,68 13,67 14,00 14,03
07-05-2024 178.467 1,26% 13,54 13,56 13,775 13,71
06-05-2024 142.904 0,22% 13,57 13,4925 13,64 13,54
03-05-2024 171.434 -0,88% 13,38 13,50 13,655 13,51
02-05-2024 240.717 2,79% 13,38 13,34 13,645 13,63
01-05-2024 250.691 -0,53% 13,38 13,115 13,395 13,26
30-04-2024 242.117 -0,60% 13,19 13,2645 13,50 13,329
29-04-2024 341.585 1,28% 13,12 13,24 13,44 13,41
26-04-2024 162.536 0,76% 13,12 12,955 13,30 13,24
25-04-2024 146.804 0,84% 12,99 12,955 13,14 13,14
24-04-2024 132.325 0,23% 12,98 12,915 13,05 13,03
23-04-2024 146.634 1,48% 12,79 12,75 13,066 13,00
22-04-2024 159.754 0,79% 12,775 12,64 12,91 12,81
19-04-2024 168.831 2,01% 12,60 12,49 12,74 12,71
18-04-2024 298.196 -1,11% 12,685 12,36 12,62 12,46
17-04-2024 140.959 -0,32% 12,685 12,565 12,755 12,60
16-04-2024 127.129 -0,08% 12,58 12,495 12,66 12,64
15-04-2024 145.761 0,56% 12,59 12,575 12,76 12,65
12-04-2024 145.245 -1,72% 12,85 12,56 12,9016 12,58
11-04-2024 294.739 1,99% 12,60 12,59 12,82 12,80
10-04-2024 209.113 -0,40% 12,45 12,4102 12,62 12,55
09-04-2024 273.145 -1,33% 12,81 12,5611 12,82 12,60
08-04-2024 215.854 -1,54% 12,85 12,69 12,935 12,77
05-04-2024 141.876 -0,54% 13,06 12,89 13,08 12,97
04-04-2024 267.997 -1,21% 13,215 13,01 13,17 13,04
03-04-2024 292.882 -1,12% 13,31 13,1599 13,35 13,20
02-04-2024 178.183 0,30% 13,33 13,19 13,4098 13,35
01-04-2024 251.216 0,99% 13,25 13,219 13,45 13,31
28-03-2024 175.515 0,50% 13,12 13,12 13,295 13,185
27-03-2024 195.545 0,31% 13,24 13,05 13,195 13,12
26-03-2024 288.246 -1,13% 13,24 12,975 13,27 13,08
25-03-2024 155.600 -0,60% 13,40 13,22 13,4496 13,23
22-03-2024 170.527 -0,82% 13,40 13,285 13,44 13,31
21-03-2024 271.167 0,75% 13,37 13,3212 13,455 13,42
20-03-2024 239.513 2,70% 12,90 12,872 13,39 13,32
19-03-2024 227.058 0,39% 12,93 12,85 12,995 12,97
18-03-2024 234.684 0,86% 12,81 12,715 12,94 12,92
15-03-2024 317.300 -2,14% 13,07 12,80 13,30 12,81
14-03-2024 296.481 -0,61% 13,15 12,95 13,20 13,09
13-03-2024 208.890 -0,74% 13,60 13,41 13,5812 13,43
12-03-2024 265.183 0,52% 13,60 13,47 13,58 13,53
11-03-2024 216.220 -0,66% 13,60 13,40 13,57 13,46
08-03-2024 217.526 -0,15% 13,60 13,4412 13,6592 13,55
07-03-2024 214.502 0,07% 13,63 13,545 13,64 13,57
06-03-2024 260.721 -0,29% 13,46 13,535 13,6899 13,56
05-03-2024 324.454 1,42% 13,46 13,4318 13,67 13,60
04-03-2024 332.979 -0,59% 13,43 13,415 13,65 13,41
Ajuda

Pesquisa de títulos

Fale Connosco