BiG | O banco que entende os seus valores.

ArdMore Shipping Corporation (ASC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	157.729	2,78%	9,23	8,885	9,29	9,26
22/04/2025	178.717	-1,10%	9,09	8,9301	9,2399	9,01
21/04/2025	154.406	-1,19%	9,40	9,0119	9,40	9,11
17/04/2025	203.968	4,18%	8,68	8,6102	9,30	9,22
16/04/2025	247.598	1,72%	8,915	8,6102	8,895	8,85
15/04/2025	211.478	-2,47%	8,915	8,695	8,8838	8,70
14/04/2025	189.197	-3,98%	9,30	8,91	9,30	8,92
11/04/2025	299.997	6,17%	8,79	8,78	9,34	9,29
10/04/2025	241.837	-2,45%	8,78	8,63	8,92	8,75
09/04/2025	391.955	5,58%	8,50	8,32	9,22	8,97
08/04/2025	505.008	-9,09%	9,43	8,445	9,52	8,51
07/04/2025	478.586	6,98%	8,75	8,595	9,538	9,35
04/04/2025	671.557	-3,43%	9,475	8,54	9,01	8,74
03/04/2025	303.259	-6,32%	9,475	9,045	9,51	9,05
02/04/2025	196.726	-0,92%	9,74	9,55	9,67	9,66
01/04/2025	289.119	-0,41%	9,74	9,6701	9,92	9,75
31/03/2025	330.664	-4,11%	9,90	9,75	10,07	9,79
28/03/2025	263.921	1,69%	10,04	9,93	10,23	10,21
27/03/2025	267.778	-0,49%	10,01	9,81	10,175	10,04
26/03/2025	177.301	0,90%	10,00	9,92	10,175	10,08
25/03/2025	260.085	-1,53%	10,255	9,92	10,28	9,99
24/03/2025	203.322	1,40%	10,04	10,01	10,19	10,15
21/03/2025	195.917	-4,12%	10,34	9,99	10,345	10,01
20/03/2025	258.415	-0,67%	10,40	10,22	10,52	10,44
19/03/2025	286.202	3,24%	10,40	10,2201	10,52	10,51
18/03/2025	208.513	0,74%	10,165	10,02	10,25	10,18
17/03/2025	222.903	2,12%	9,85	10,01	10,255	10,10
14/03/2025	262.273	0,41%	9,89	9,72	9,955	9,89
13/03/2025	235.443	1,65%	9,67	9,67	9,945	9,85
12/03/2025	234.238	1,57%	9,53	9,44	9,78	9,69
11/03/2025	326.762	-0,21%	9,575	9,30	9,73	9,54
10/03/2025	271.590	-3,14%	9,77	9,47	9,755	9,56
07/03/2025	297.045	0,61%	9,91	9,78	10,04	9,87
06/03/2025	357.352	1,45%	9,78	9,63	10,04	9,81
05/03/2025	530.569	1,26%	9,01	9,54	9,875	9,67
04/03/2025	427.090	4,26%	9,01	8,83	9,71	9,55
03/03/2025	454.932	1,10%	9,24	9,09	9,36	9,16
28/02/2025	259.771	-1,09%	9,19	9,01	9,38	9,06
27/02/2025	363.674	-5,04%	9,65	9,11	9,672	9,16
26/02/2025	262.188	-0,61%	10,19	9,65	9,98	9,73
25/02/2025	322.079	-3,93%	10,19	9,79	10,22	9,79
24/02/2025	334.740	1,39%	10,28	9,97	10,215	10,19
21/02/2025	272.314	-1,57%	10,305	10,021	10,39	10,05
20/02/2025	417.571	-1,55%	10,25	10,125	10,525	10,19
19/02/2025	566.675	-1,24%	10,40	10,12	10,53	10,35
18/02/2025	447.218	0,58%	10,415	10,455	10,70	10,48
17/02/2025	546.903	0,00%	10,86	10,23	11,05	10,42
14/02/2025	569.157	-2,80%	10,89	10,22	11,06	10,45
13/02/2025	556.050	-7,11%	11,65	10,71	11,67	10,72
12/02/2025	298.849	-2,04%	11,80	11,54	11,95	11,54
11/02/2025	250.419	1,12%	11,70	11,57	11,92	11,78
10/02/2025	192.959	0,78%	11,66	11,4301	11,75	11,65
07/02/2025	174.163	-0,69%	11,735	11,55	11,84	11,56
06/02/2025	211.707	-1,77%	11,91	11,61	11,93	11,64
05/02/2025	322.732	0,25%	11,60	11,58	12,35	11,85
04/02/2025	365.316	1,29%	11,60	11,585	12,28	11,82
03/02/2025	275.972	-1,69%	11,70	11,58	11,91	11,67
31/01/2025	212.336	-1,25%	11,925	11,62	12,0989	11,87
30/01/2025	233.763	2,12%	11,98	11,66	12,11	12,02
29/01/2025	476.136	5,47%	11,25	11,225	11,92	11,77
28/01/2025	228.678	0,36%	11,135	11,1329	11,48	11,16
27/01/2025	247.059	0,45%	11,135	11,10	11,4601	11,12
24/01/2025	403.781	-4,07%	11,54	11,01	11,55	11,07
23/01/2025	287.662	1,14%	11,47	11,35	11,64	11,54
22/01/2025	373.451	1,58%	12,10	11,31	11,63	11,41
21/01/2025	491.717	-6,78%	12,42	11,40	12,19	11,41
20/01/2025	234.139	0,00%	12,42	12,15	12,61	12,24
17/01/2025	298.846	-2,31%	12,41	12,14	12,61	12,235
16/01/2025	335.909	-5,29%	13,18	12,48	12,979	12,53
15/01/2025	203.960	1,22%	13,18	13,045	13,29	13,23
14/01/2025	520.608	-3,90%	13,375	12,83	13,435	13,07
13/01/2025	501.158	1,42%	13,735	13,32	13,85	13,60
10/01/2025	424.525	6,77%	13,13	13,06	13,57	13,41
09/01/2025	266.455	0,63%	12,61	12,39	12,72	12,56
08/01/2025	266.445	-1,64%	12,285	12,425	12,85	12,85
07/01/2025	414.809	5,54%	12,285	12,28	12,77	12,77
06/01/2025	390.152	-1,95%	12,43	12,0524	12,74	12,10
03/01/2025	591.320	-0,72%	12,32	11,92	12,47	12,34
02/01/2025	326.064	2,31%	12,00	12,20	12,67	12,43
31/12/2024	0	1,17%	12,00	11,94	12,245	12,15
30/12/2024	410.382	0,17%	12,01	11,78	12,127	12,08
27/12/2024	302.368	0,17%	12,02	11,70	11,995	11,99
26/12/2024	389.888	-1,24%	12,02	11,75	12,03	11,97
24/12/2024	0	3,96%	11,34	11,83	12,27	12,12
23/12/2024	372.963	5,04%	11,34	11,34	11,89	11,88
20/12/2024	274.599	0,18%	11,40	11,11	11,56	11,31
19/12/2024	502.760	-0,88%	11,28	11,29	11,626	11,29
18/12/2024	0	1,52%	11,28	11,25	11,57	11,39
17/12/2024	346.706	1,17%	10,94	10,8722	11,245	11,22
16/12/2024	458.726	-2,29%	11,22	10,9571	11,245	11,09
13/12/2024	284.992	1,25%	11,27	11,06	11,35	11,35
12/12/2024	459.231	-2,27%	11,39	11,115	11,47	11,21
11/12/2024	488.005	-3,13%	11,88	11,26	11,88	11,47
10/12/2024	393.879	0,52%	11,59	11,51	12,09	11,84
09/12/2024	480.503	2,82%	11,55	11,48	11,88	11,65
06/12/2024	601.196	-0,61%	11,37	11,135	11,43	11,33
05/12/2024	558.364	1,70%	11,31	11,18	11,45	11,40
04/12/2024	443.676	-2,69%	11,32	11,21	11,55	11,21
03/12/2024	586.236	3,13%	11,02	11,11	11,54	11,52
02/12/2024	549.494	0,09%	11,08	10,86	11,25	11,17