ArdMore Shipping Corporation (ASC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	237.897	0,25%	16,15	15,98	16,34	16,14
26/02/2024	217.422	1,26%	15,85	15,84	16,13	16,10
23/02/2024	213.654	-2,21%	16,02	15,90	16,1251	15,90
22/02/2024	268.590	0,62%	16,02	15,83	16,275	16,26
21/02/2024	238.705	0,81%	16,04	15,9705	16,47	16,16
20/02/2024	329.905	-1,96%	16,14	15,96	16,35	16,03
19/02/2024	412.632	0,00%	16,36	16,11	16,61	16,35
16/02/2024	412.632	0,55%	16,36	16,11	16,61	16,35
15/02/2024	668.569	-0,06%	16,58	15,0501	16,40	16,25
14/02/2024	207.553	-0,91%	16,58	16,07	16,51	16,26
13/02/2024	206.407	-0,85%	16,11	16,20	16,50	16,41
12/02/2024	329.031	3,44%	16,11	16,05	16,65	16,55
09/02/2024	253.540	0,31%	15,91	15,81	16,03	16,00
08/02/2024	270.589	-1,18%	16,19	15,90	16,20	15,95
07/02/2024	258.647	-0,12%	16,41	15,91	16,278	16,14
06/02/2024	303.556	-0,80%	16,15	16,10	16,52	16,16
05/02/2024	387.049	0,43%	16,15	15,80	16,40	16,30
02/02/2024	349.411	-0,12%	16,21	16,07	16,30	16,23
01/02/2024	528.405	-1,93%	16,70	15,63	16,77	16,25
31/01/2024	267.631	-0,18%	16,59	16,40	16,8699	16,57
30/01/2024	327.101	1,10%	16,32	16,19	16,70	16,60
29/01/2024	469.307	0,74%	16,71	16,1827	16,78	16,42
26/01/2024	371.225	2,07%	16,06	15,9617	16,319	16,30
25/01/2024	341.881	-1,84%	16,37	15,884	16,4779	15,97
24/01/2024	529.428	5,10%	15,90	15,90	16,535	16,27
23/01/2024	230.606	-0,64%	15,67	15,28	15,64	15,48
22/01/2024	414.905	0,00%	15,67	15,48	15,8899	15,58
19/01/2024	302.636	0,58%	15,575	15,22	15,72	15,58
18/01/2024	613.429	1,57%	15,575	15,29	15,56	15,49
17/01/2024	299.626	2,69%	14,85	14,8299	15,305	15,25
16/01/2024	225.691	-1,33%	15,295	14,81	15,40	14,85
15/01/2024	389.758	1,76%	15,50	14,90	15,60	15,05
12/01/2024	389.758	1,76%	15,50	14,90	15,60	15,05
11/01/2024	196.792	0,61%	14,65	14,322	14,815	14,79
10/01/2024	182.853	-1,48%	14,92	14,59	14,90	14,70
09/01/2024	175.449	-0,33%	15,015	14,6176	15,015	14,92
08/01/2024	259.263	-0,33%	14,76	14,55	14,97	14,95
05/01/2024	355.110	2,60%	14,69	14,66	15,10	15,00
04/01/2024	419.698	-1,08%	15,06	14,60	15,3187	14,62
03/01/2024	284.100	3,36%	14,32	14,27	14,87	14,78
02/01/2024	287.029	1,49%	14,62	14,265	14,62	14,30
29/12/2023	256.765	-0,14%	14,12	13,9248	14,19	14,09
28/12/2023	182.003	-0,98%	14,12	14,08	14,29	14,11
27/12/2023	258.934	-0,70%	14,34	14,22	14,54	14,25
26/12/2023	329.349	-3,95%	14,74	14,0501	14,855	14,35
22/12/2023	374.763	1,43%	14,90	14,85	15,20	14,94
21/12/2023	301.489	0,96%	14,86	14,64	14,85	14,73
20/12/2023	968.981	-1,15%	13,73	14,59	15,14	14,59
19/12/2023	510.291	2,64%	13,73	14,31	14,78	14,76
18/12/2023	527.830	0,91%	13,73	14,22	15,06	14,38
15/12/2023	448.633	4,55%	13,73	13,59	14,37	14,25
14/12/2023	217.826	0,15%	13,84	13,615	13,8597	13,63
13/12/2023	276.143	2,25%	13,34	13,15	13,645	13,61
12/12/2023	234.078	-2,42%	13,49	13,235	13,505	13,31
11/12/2023	166.072	-0,51%	13,51	13,45	13,67	13,64
08/12/2023	174.602	0,59%	13,73	13,51	13,83	13,71
07/12/2023	396.479	-0,95%	13,80	13,52	13,9314	13,63
06/12/2023	208.636	0,00%	13,72	13,67	14,095	13,76
05/12/2023	209.424	-1,64%	13,95	13,6703	13,95	13,76
04/12/2023	178.486	-2,03%	14,305	13,98	14,549	13,99
01/12/2023	402.272	5,00%	13,73	13,6599	14,3485	14,28
30/11/2023	237.586	0,22%	13,40	13,45	13,68	13,60
29/11/2023	290.720	2,03%	13,40	13,14	13,69	13,57
28/11/2023	369.886	-3,03%	13,81	13,46	13,88	13,46
27/11/2023	301.168	-0,07%	13,985	13,835	14,14	13,88
24/11/2023	336.566	4,00%	13,89	13,78	14,15	14,0499
23/11/2023	344.809	4,19%	13,28	13,22	13,54	13,94
22/11/2023	234.035	0,97%	13,28	13,22	13,54	13,51
21/11/2023	233.097	0,83%	13,13	13,055	13,39	13,38
20/11/2023	291.368	0,38%	13,07	13,2192	13,43	13,27
17/11/2023	207.350	2,64%	13,07	13,0636	13,29	13,22
16/11/2023	194.027	-2,42%	13,06	12,86	13,195	12,88
15/11/2023	181.066	-1,27%	13,37	13,195	13,595	13,20
14/11/2023	241.565	2,53%	13,20	12,975	13,435	13,37
13/11/2023	147.696	-0,91%	13,16	13,04	13,2055	13,04
10/11/2023	182.864	0,23%	13,12	12,97	13,24	13,16
09/11/2023	235.478	0,15%	12,91	13,12	13,45	13,13
08/11/2023	296.901	0,38%	13,52	12,73	13,21	13,11
07/11/2023	533.735	-4,11%	13,81	12,96	13,64	13,06
06/11/2023	286.840	-0,29%	13,81	13,58	14,00	13,62
03/11/2023	230.199	-0,07%	13,52	13,42	13,76	13,66
02/11/2023	271.503	1,11%	13,30	13,43	13,85	13,67
01/11/2023	459.091	1,73%	13,30	13,06	13,65	13,52
31/10/2023	370.293	0,23%	14,10	13,0506	13,4337	13,29
30/10/2023	1.413.947	-5,22%	14,10	12,79	14,355	13,26
27/10/2023	95.175	2,20%	13,88	13,64	13,99	13,96
26/10/2023	194.948	-0,22%	13,77	13,45	13,825	13,66
25/10/2023	343.934	0,59%	13,77	13,56	14,04	13,69
24/10/2023	251.606	4,05%	13,27	13,235	13,83	13,61
23/10/2023	149.164	-0,38%	13,07	12,87	13,24	13,08
20/10/2023	253.815	0,08%	13,21	12,98	13,24	13,13
19/10/2023	233.011	-3,03%	13,55	13,125	13,48	13,12
18/10/2023	174.823	-0,30%	13,55	13,41	13,72	13,53
17/10/2023	295.873	-0,01%	13,795	13,535	14,00	13,569
16/10/2023	322.675	3,19%	13,11	13,27	13,69	13,57
13/10/2023	183.043	0,92%	13,11	13,15	13,42	13,15
12/10/2023	201.658	0,77%	13,06	12,87	13,16	13,03
11/10/2023	252.868	-0,08%	12,88	12,6548	13,13	12,93
10/10/2023	138.379	1,49%	12,88	12,82	13,12	12,94
09/10/2023	157.123	1,51%	12,79	12,60	13,02	12,75