SFL Corporation Ltd (SFL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	30.978	0,07%	13,51	13,48	13,6101	13,51
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
01/03/2024	301.195	0,97%	13,43	13,37	13,54	13,49
29/02/2024	249.711	-0,37%	13,34	13,33	13,49	13,36
28/02/2024	319.189	0,45%	13,34	13,325	13,4699	13,41