SFL Corporation Ltd (SFL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,06%	14,09	13,96	14,275	14,05
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
27/02/2024	301.848	-0,30%	13,17	13,26	13,476	13,35
26/02/2024	1.059.822	1,59%	13,17	13,12	13,4058	13,39
23/02/2024	378.678	1,07%	13,01	12,8969	13,18	13,18
22/02/2024	340.739	0,77%	12,77	12,88	13,04	13,04
21/02/2024	359.792	1,57%	12,77	12,751	12,95	12,94
20/02/2024	397.274	-0,93%	12,74	12,65	12,865	12,74
19/02/2024	419.645	0,00%	12,77	12,68	12,97	12,86
16/02/2024	419.645	8,16%	12,77	12,68	12,97	12,86
15/02/2024	607.710	7,32%	12,00	11,93	12,785	12,76
14/02/2024	520.971	-1,08%	12,02	11,715	12,24	11,89
13/02/2024	362.087	-0,83%	11,97	11,8925	12,065	12,02
12/02/2024	390.807	1,59%	11,97	11,97	12,20	12,12
09/02/2024	248.404	-0,33%	11,95	11,87	12,02	11,93
08/02/2024	401.766	0,76%	11,81	11,70	11,97	11,97
07/02/2024	262.025	0,51%	11,82	11,74	11,915	11,88
06/02/2024	180.758	0,34%	11,84	11,815	11,97	11,82
05/02/2024	190.581	-0,68%	12,01	11,68	11,84	11,78
02/02/2024	294.915	-2,23%	12,01	11,8405	12,0391	11,86
01/02/2024	385.731	-0,33%	12,24	11,8701	12,355	12,13
31/01/2024	216.587	-0,90%	12,27	12,165	12,305	12,17
30/01/2024	175.426	0,57%	12,20	12,10	12,2994	12,28
29/01/2024	178.506	-0,49%	12,23	12,12	12,28	12,21
26/01/2024	218.105	0,49%	12,255	12,15	12,33	12,27
25/01/2024	276.085	0,00%	12,17	12,0715	12,34	12,21
24/01/2024	246.975	1,16%	12,09	12,14	12,26	12,21
23/01/2024	193.472	-0,50%	12,05	12,01	12,14	12,07
22/01/2024	275.413	0,50%	12,04	12,025	12,195	12,13
19/01/2024	181.065	0,17%	12,04	11,99	12,10	12,07
18/01/2024	236.585	0,84%	11,98	11,925	12,045	12,05
17/01/2024	184.936	0,51%	11,805	11,76	11,995	11,95
16/01/2024	296.404	-0,08%	11,97	11,8117	11,99	11,89
15/01/2024	340.699	1,28%	11,93	11,87	12,0499	11,90
12/01/2024	340.699	1,28%	11,93	11,87	12,0499	11,90
11/01/2024	284.683	1,12%	11,61	11,465	11,755	11,75
10/01/2024	193.890	-0,09%	11,63	11,57	11,765	11,62
09/01/2024	396.413	-2,10%	11,88	11,545	11,80	11,63
08/01/2024	275.899	-1,33%	11,88	11,67	11,89	11,88
05/01/2024	400.805	2,64%	11,745	11,74	12,10	12,04
04/01/2024	272.847	1,21%	11,46	11,68	11,87	11,73
03/01/2024	312.217	1,98%	11,46	11,41	11,66	11,595
02/01/2024	289.802	0,80%	11,46	11,31	11,485	11,37
29/12/2023	380.227	-0,70%	11,46	11,18	11,36	11,28