SFL Corporation Ltd (SFL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	248.327	-1,39%	11,46	11,335	11,53	11,36
27/12/2023	239.087	-0,86%	11,53	11,51	11,665	11,52
26/12/2023	250.156	-0,77%	11,71	11,52	11,73	11,62
22/12/2023	296.300	1,47%	11,62	11,62	11,74	11,71
21/12/2023	357.604	2,58%	11,315	11,35	11,55	11,54
20/12/2023	258.362	-0,97%	11,39	11,24	11,485	11,25
19/12/2023	176.470	0,89%	11,25	11,275	11,39	11,36
18/12/2023	324.167	1,44%	11,15	11,15	11,42	11,26
15/12/2023	336.493	0,54%	11,09	10,99	11,23	11,10
14/12/2023	425.154	0,55%	11,19	11,002	11,185	11,04
13/12/2023	271.828	1,72%	11,02	10,955	11,23	11,23
12/12/2023	199.934	0,00%	11,10	10,95	11,075	11,04
11/12/2023	247.262	-1,16%	11,10	10,99	11,17	11,04
08/12/2023	219.356	1,55%	11,06	11,055	11,169	11,17
07/12/2023	308.058	-0,45%	11,06	10,91	11,11	11,00
06/12/2023	366.362	-2,81%	11,54	11,0301	11,3974	11,05
05/12/2023	223.970	-1,39%	11,54	11,365	11,57	11,37
04/12/2023	242.880	0,00%	11,54	11,49	11,665	11,53
01/12/2023	265.070	1,50%	11,34	11,33	11,56	11,53
30/11/2023	492.703	1,16%	11,23	11,21	11,49	11,36
29/11/2023	259.649	0,45%	11,23	11,155	11,345	11,23
28/11/2023	190.745	-1,41%	11,32	11,15	11,345	11,18
27/11/2023	227.017	-0,26%	11,37	11,26	11,375	11,34
24/11/2023	281.575	1,07%	11,20	11,27	11,57	11,29
23/11/2023	233.448	0,54%	11,25	10,97	11,225	11,17
22/11/2023	231.965	0,54%	11,25	10,97	11,225	11,17
21/11/2023	284.719	-0,80%	11,25	11,09	11,23	11,11
20/11/2023	327.929	0,09%	11,25	11,17	11,3988	11,20
17/11/2023	277.064	2,47%	11,03	11,03	11,275	11,19
16/11/2023	181.247	-2,41%	11,10	10,88	11,16	10,92
15/11/2023	253.434	0,00%	11,29	11,115	11,32	11,19
14/11/2023	418.313	2,10%	11,05	10,96	11,22	11,19
13/11/2023	253.006	0,74%	10,94	10,835	10,99	10,96
10/11/2023	216.773	0,93%	10,90	10,805	10,96	10,88
09/11/2023	204.761	-1,10%	10,90	10,74	11,09	10,78
08/11/2023	942.410	-0,73%	11,04	10,2694	10,95	10,90
07/11/2023	313.683	-1,61%	11,205	10,88	11,08	10,98
06/11/2023	231.752	-0,36%	11,205	11,09	11,24	11,16
03/11/2023	199.667	-0,53%	11,22	11,16	11,29	11,20
02/11/2023	324.137	1,99%	11,10	11,09	11,26	11,26
01/11/2023	192.132	1,66%	10,75	10,84	11,0899	11,04
31/10/2023	168.638	0,74%	10,88	10,7582	10,93	10,86
30/10/2023	183.246	-0,28%	10,88	10,71	10,96	10,78
27/10/2023	129.217	-0,19%	10,80	10,7408	10,8599	10,78
26/10/2023	248.629	-0,28%	10,88	10,67	10,84	10,80
25/10/2023	223.257	-1,01%	10,91	10,80	10,988	10,83
24/10/2023	338.975	0,55%	10,91	10,91	11,05	10,94
23/10/2023	219.332	-0,28%	10,81	10,75	10,95	10,88
20/10/2023	339.276	-0,91%	11,03	10,88	11,055	10,91
19/10/2023	195.717	-1,17%	11,26	10,9701	11,13	11,01
18/10/2023	160.672	-0,71%	11,20	11,095	11,365	11,14
17/10/2023	339.109	0,44%	11,20	11,19	11,365	11,219
16/10/2023	306.100	0,00%	11,25	11,04	11,28	11,17
13/10/2023	212.015	0,27%	11,23	11,17	11,28	11,17
12/10/2023	173.082	-0,18%	11,20	11,125	11,255	11,14
11/10/2023	120.841	0,00%	11,14	11,072	11,215	11,16
10/10/2023	216.799	-0,45%	11,17	11,16	11,26	11,16
09/10/2023	266.838	1,36%	11,17	10,87	11,33	11,21