ArdMore Shipping Corporation (ASC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	300.947	3,54%	12,42	12,53	13,08	12,88
18/05/2023	176.969	0,16%	12,42	12,20	12,49	12,44
17/05/2023	217.822	1,06%	12,335	12,2769	12,5408	12,42
16/05/2023	240.312	-3,23%	12,56	12,28	12,735	12,29
15/05/2023	274.118	-1,09%	12,91	12,62	13,05	12,70
12/05/2023	214.494	-1,99%	13,30	12,77	13,47	12,84
11/05/2023	267.187	2,26%	12,70	12,72	13,3883	13,10
10/05/2023	256.855	0,95%	12,69	12,535	12,87	12,81
09/05/2023	447.310	-6,35%	13,31	12,45	13,49	12,69
08/05/2023	237.081	1,04%	13,65	13,24	13,71	13,55
05/05/2023	223.882	2,06%	13,55	13,3602	13,88	13,41
04/05/2023	298.967	-2,16%	13,26	12,84	13,40	13,14
03/05/2023	245.255	-1,68%	13,69	13,2603	13,85	13,43
02/05/2023	334.162	-5,66%	14,32	13,64	14,3502	13,66
01/05/2023	328.037	-1,43%	15,01	14,17	15,03	14,48
28/04/2023	252.016	1,94%	14,13	14,09	14,79	14,69
27/04/2023	244.390	-0,07%	14,34	14,14	14,485	14,41
26/04/2023	279.552	-6,12%	15,35	14,36	15,39	14,42
25/04/2023	254.943	-1,98%	15,76	15,2505	16,06	15,36
24/04/2023	233.681	2,82%	15,22	15,11	15,8062	15,67
21/04/2023	223.141	-3,24%	15,63	15,13	15,675	15,24
20/04/2023	217.680	-4,02%	16,19	15,61	16,35	15,75
19/04/2023	283.636	-2,84%	16,71	16,091	16,89	16,41
18/04/2023	368.547	1,50%	16,83	16,52	17,15	16,89
17/04/2023	538.292	9,19%	15,40	15,40	16,77	16,64
14/04/2023	132.172	1,13%	15,13	14,92	15,30	15,24
13/04/2023	181.448	3,36%	14,64	14,56	15,24	15,07
12/04/2023	86.926	0,69%	14,56	14,31	14,65	14,58
11/04/2023	127.618	0,21%	14,45	14,35	14,72	14,48
10/04/2023	120.356	1,76%	14,41	14,30	14,7167	14,45
06/04/2023	226.880	-2,54%	14,52	14,12	14,60	14,20
05/04/2023	218.384	0,90%	14,22	13,9799	14,61	14,57
04/04/2023	398.610	0,70%	14,31	13,93	14,55	14,44
03/04/2023	350.362	-3,56%	14,555	13,80	14,69	14,34
31/03/2023	229.218	0,95%	14,93	14,62	14,9692	14,87
30/03/2023	351.871	-4,16%	15,37	14,52	15,37	14,73
29/03/2023	371.267	-1,03%	15,66	15,19	15,74	15,37
28/03/2023	441.796	2,58%	15,33	15,26	15,87	15,53
27/03/2023	239.790	1,14%	15,12	14,71	15,26	15,14
24/03/2023	219.076	0,34%	14,64	14,58	14,98	14,97
23/03/2023	709.111	-1,97%	15,61	14,70	15,82	14,92
22/03/2023	296.254	-3,00%	15,52	15,17	15,69	15,22
21/03/2023	383.574	4,95%	15,81	15,535	16,18	15,69
20/03/2023	191.164	2,26%	14,56	14,495	15,22	14,95
17/03/2023	242.442	-3,69%	15,10	14,47	15,39	14,62
16/03/2023	346.353	-1,62%	15,30	14,80	15,46	15,18
15/03/2023	475.092	-8,77%	16,19	15,1401	16,21	15,4266
14/03/2023	353.923	2,61%	16,66	16,63	17,37	16,92
13/03/2023	494.787	-4,96%	16,32	15,55	17,03	16,49
10/03/2023	412.628	-2,25%	17,60	17,20	18,0837	17,35
09/03/2023	344.513	-4,36%	18,52	17,74	18,55	17,75
08/03/2023	307.336	1,75%	18,54	18,22	18,95	18,56
07/03/2023	296.224	1,84%	17,99	17,62	18,28	18,24
06/03/2023	451.033	-1,49%	18,21	17,80	18,26	17,91
03/03/2023	364.109	-2,21%	18,57	18,08	18,693	18,18
02/03/2023	491.898	0,32%	18,525	18,185	18,92	18,59
01/03/2023	603.287	2,09%	18,75	18,415	19,405	18,53
28/02/2023	292.657	-1,20%	18,50	18,15	18,79	18,15
27/02/2023	351.524	2,63%	17,98	17,92	18,6498	18,37
24/02/2023	294.059	0,49%	18,15	18,04	18,67	18,35
23/02/2023	504.037	2,99%	18,23	18,02	18,7799	18,26
22/02/2023	333.731	-2,04%	18,10	17,48	18,37	17,73
21/02/2023	702.300	0,56%	18,28	17,73	18,58	18,10
20/02/2023	336.472	-3,49%	18,65	17,78	18,742	18,00
17/02/2023	336.472	-3,49%	18,65	17,78	18,742	18,00
16/02/2023	867.062	-1,48%	18,825	18,64	19,2022	18,65
15/02/2023	725.191	3,90%	18,15	17,85	18,99	18,93
14/02/2023	866.481	9,69%	17,16	16,75	18,50	18,22
13/02/2023	381.449	2,79%	16,21	15,91	16,76	16,61
10/02/2023	338.788	-3,58%	16,72	15,98	16,91	16,16
09/02/2023	762.977	6,14%	15,94	15,58	16,93	16,76
08/02/2023	305.426	-3,37%	16,44	15,6316	16,45	15,79
07/02/2023	565.647	5,97%	15,68	15,50	16,35	16,34
06/02/2023	395.101	2,66%	15,17	15,09	15,64	15,42
03/02/2023	219.305	4,07%	14,60	14,47	15,14	15,08
02/02/2023	280.494	-3,72%	14,90	14,18	15,18	14,49
01/02/2023	348.062	2,73%	14,72	14,5094	15,38	15,05
31/01/2023	434.745	5,09%	13,75	13,59	14,78	14,65
30/01/2023	244.205	-0,92%	13,99	13,86	14,225	13,94
27/01/2023	380.347	4,92%	13,35	13,38	14,185	14,07
26/01/2023	265.568	-2,26%	13,78	13,02	13,79	13,41
25/01/2023	340.111	0,07%	13,54	12,985	13,79	13,72
24/01/2023	725.786	5,62%	12,96	12,88	14,06	13,71
23/01/2023	362.697	-6,21%	13,73	12,95	13,76	12,98
20/01/2023	112.639	1,69%	13,89	13,66	13,98	13,84
19/01/2023	144.823	-0,07%	13,60	13,28	13,7442	13,61
18/01/2023	170.520	-4,22%	14,37	13,63	14,38	13,62
17/01/2023	770.150	0,85%	14,36	13,9739	14,57	14,22
16/01/2023	213.663	2,92%	13,73	13,60	14,16	14,12
13/01/2023	213.663	2,92%	13,73	13,60	14,16	14,12
12/01/2023	272.720	5,38%	13,25	13,08	13,83	13,72
11/01/2023	211.936	-4,48%	13,67	13,02	13,90	13,02
10/01/2023	210.926	2,79%	13,15	13,14	13,79	13,63
09/01/2023	221.956	-4,12%	13,91	13,255	14,15	13,26
06/01/2023	340.627	2,90%	13,64	13,54	14,14	13,83
05/01/2023	284.612	1,97%	13,28	13,10	13,513	13,44
04/01/2023	607.641	-5,66%	13,71	13,01	13,89	13,18
03/01/2023	278.508	-3,05%	14,35	13,77	14,48	13,97
02/01/2023	224.437	2,56%	14,05	13,93	14,54	14,41
30/12/2022	224.437	2,56%	14,05	13,93	14,54	14,41