ArdMore Shipping Corporation (ASC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	118.102	0,48%	12,49	12,32	12,69	12,56
05/10/2023	204.512	5,49%	12,18	11,90	12,50	12,50
04/10/2023	191.111	-3,97%	12,18	11,78	12,20	11,85
03/10/2023	270.190	-2,61%	12,61	12,0561	12,67	12,34
02/10/2023	211.396	-2,61%	13,11	12,60	13,28	12,67
29/09/2023	190.010	0,39%	12,76	12,73	13,05	13,01
28/09/2023	177.864	-0,23%	12,76	12,58	13,02	12,96
27/09/2023	249.116	1,09%	12,93	12,95	13,17	12,99
26/09/2023	249.001	-0,16%	12,93	12,82	13,2299	12,85
25/09/2023	170.348	0,78%	12,73	12,53	12,98	12,87
22/09/2023	238.139	2,65%	12,60	12,5469	12,91	12,77
21/09/2023	376.824	0,00%	12,40	12,12	12,555	12,44
20/09/2023	263.093	-1,03%	12,66	12,43	12,875	12,44
19/09/2023	150.523	0,80%	12,575	12,51	12,69	12,57
18/09/2023	229.182	-0,32%	12,59	12,39	12,6574	12,47
15/09/2023	144.588	-1,11%	12,605	12,48	12,74	12,51
14/09/2023	178.581	2,85%	12,49	12,28	13,00	12,65
13/09/2023	216.659	-2,54%	12,70	12,28	12,78	12,30
12/09/2023	211.097	0,64%	12,70	12,59	12,91	12,62
11/09/2023	433.126	-1,80%	12,91	12,39	13,018	12,54
08/09/2023	237.786	3,82%	12,345	12,35	12,84	12,77
07/09/2023	184.687	-0,65%	12,36	12,19	12,46	12,30
06/09/2023	189.228	-0,16%	12,56	12,315	12,9086	12,38
05/09/2023	411.018	-1,98%	12,56	12,065	12,58	12,40
04/09/2023	254.650	1,69%	12,60	12,441	12,72	12,65
01/09/2023	254.650	1,69%	12,60	12,441	12,72	12,65
31/08/2023	217.456	-2,96%	12,815	12,41	12,82	12,44
30/08/2023	210.905	0,95%	12,80	12,55	12,925	12,82
29/08/2023	270.556	1,90%	12,74	12,72	13,09	12,89
28/08/2023	187.750	-0,08%	12,66	12,61	13,08	12,65
25/08/2023	162.765	-1,94%	12,93	12,605	13,04	12,66
24/08/2023	168.524	-1,30%	13,035	12,84	13,2459	12,91
23/08/2023	188.310	-1,65%	13,26	12,915	13,25	13,08
22/08/2023	167.619	-1,63%	13,57	13,265	13,62	13,30
21/08/2023	169.048	-0,30%	13,66	13,51	13,78	13,52
18/08/2023	106.955	0,00%	13,45	13,32	13,65	13,56
17/08/2023	207.892	2,11%	13,32	13,31	13,73	13,56
16/08/2023	186.105	-0,30%	13,32	13,22	13,6021	13,28
15/08/2023	210.694	0,23%	13,15	13,04	13,425	13,32
14/08/2023	207.819	0,30%	13,70	12,8901	13,30	13,29
11/08/2023	192.136	-3,00%	13,70	13,23	13,73	13,25
10/08/2023	152.393	-0,22%	13,93	13,64	14,036	13,66
09/08/2023	137.466	1,33%	13,52	13,52	13,96	13,69
08/08/2023	322.723	-1,39%	13,475	13,31	13,61	13,51
07/08/2023	211.397	0,29%	13,99	13,47	13,75	13,70
04/08/2023	253.515	-1,30%	13,99	13,592	14,09	13,66
03/08/2023	260.946	1,24%	13,77	13,66	13,9675	13,84
02/08/2023	432.003	-0,58%	13,57	13,1516	13,785	13,67
01/08/2023	517.415	-2,34%	13,77	13,20	13,8607	13,75
31/07/2023	632.717	3,91%	13,77	13,73	14,4136	14,08
28/07/2023	292.388	2,50%	13,31	13,19	13,64	13,55
27/07/2023	228.959	0,00%	13,29	12,96	13,36	13,22
26/07/2023	377.509	1,93%	12,88	12,875	13,29	13,22
25/07/2023	287.997	0,93%	12,92	12,84	13,14	12,97
24/07/2023	474.073	5,50%	12,36	12,30	12,86	12,85
21/07/2023	331.337	0,58%	12,12	11,85	12,34	12,18
20/07/2023	241.209	0,42%	12,16	11,62	12,25	12,11
19/07/2023	317.427	-1,47%	12,12	11,85	12,29	12,06
18/07/2023	261.981	0,25%	12,23	12,1301	12,309	12,24
17/07/2023	264.514	3,48%	11,80	11,745	12,28	12,21
14/07/2023	279.626	-4,38%	12,20	11,70	12,275	11,80
13/07/2023	200.380	-0,72%	12,40	12,26	12,48	12,34
12/07/2023	210.509	-0,32%	12,46	12,30	12,71	12,43
11/07/2023	198.475	1,14%	12,46	12,2301	12,50	12,47
10/07/2023	221.460	-1,60%	12,70	12,195	12,67	12,33
07/07/2023	246.802	2,04%	12,96	12,34	12,635	12,53
06/07/2023	350.093	-5,97%	12,96	12,115	12,915	12,28
05/07/2023	667.463	4,56%	12,40	12,17	13,235	13,06
04/07/2023	189.410	4,62%	12,595	12,41	12,87	12,92
03/07/2023	189.410	4,62%	12,595	12,41	12,87	12,92
30/06/2023	241.819	1,65%	12,25	12,11	12,47	12,35
29/06/2023	255.989	1,67%	11,70	11,92	12,34	12,15
28/06/2023	191.752	1,53%	11,70	11,59	11,95	11,95
27/06/2023	282.378	-1,51%	12,55	11,73	12,10	11,77
26/06/2023	295.196	-5,01%	12,55	11,94	12,55	11,95
23/06/2023	188.016	1,29%	12,36	12,27	12,585	12,58
22/06/2023	137.182	-1,19%	12,43	12,32	12,53	12,42
21/06/2023	218.078	0,48%	12,51	12,43	12,67	12,57
20/06/2023	272.720	-1,19%	12,61	12,135	12,66	12,51
19/06/2023	217.119	-0,94%	12,94	12,45	12,94	12,66
16/06/2023	217.119	-0,94%	12,94	12,45	12,94	12,66
15/06/2023	184.586	0,71%	12,77	12,445	12,82	12,78
14/06/2023	217.898	3,51%	12,40	12,04	12,78	12,69
13/06/2023	323.212	3,72%	12,12	12,04	12,355	12,26
12/06/2023	337.312	-3,12%	12,06	11,81	12,4096	11,82
09/06/2023	185.070	1,58%	12,05	12,00	12,4096	12,20
08/06/2023	286.211	-1,40%	12,335	11,86	12,37	12,01
07/06/2023	379.076	0,41%	12,20	11,99	12,33	12,18
06/06/2023	373.751	1,17%	11,77	11,6326	12,25	12,13
05/06/2023	288.337	-4,69%	12,62	11,97	12,625	11,99
02/06/2023	431.567	5,89%	11,81	12,1138	12,79	12,58
01/06/2023	242.432	1,45%	11,75	11,72	12,18	11,88
31/05/2023	584.057	-5,78%	12,44	11,75	12,50	11,71
30/05/2023	584.057	-5,78%	12,44	11,75	12,50	11,90
29/05/2023	412.612	3,26%	12,62	12,60	13,11	12,98
26/05/2023	412.612	3,26%	12,62	12,60	13,11	12,98
25/05/2023	338.769	0,96%	12,41	12,23	12,64	12,57
24/05/2023	264.868	-1,97%	12,65	12,22	12,72	12,45
23/05/2023	223.591	-0,47%	12,76	12,61	12,94	12,70
22/05/2023	213.767	-0,93%	12,88	12,59	13,08	12,76