ArdMore Shipping Corporation (ASC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	166.467	2,03%	13,61	13,56	14,305	14,05
28/12/2022	183.183	-6,07%	14,51	13,77	14,51	13,77
27/12/2022	152.218	0,96%	14,55	14,389	14,70	14,66
23/12/2022	56.426	-0,48%	14,52	14,27	14,73	14,40
22/12/2022	260.749	-2,62%	14,81	14,0567	14,99	14,47
21/12/2022	411.360	-1,85%	14,95	14,06	15,11	14,86
20/12/2022	559.899	3,56%	14,685	14,65	15,46	15,14
19/12/2022	232.838	-1,42%	14,83	14,40	14,96	14,62
16/12/2022	246.594	-1,46%	14,86	14,67	15,18	14,83
15/12/2022	220.209	-0,66%	15,26	14,84	15,33	15,05
14/12/2022	279.176	-0,85%	15,49	14,77	15,45	15,15
13/12/2022	316.390	0,59%	15,55	14,84	15,55	15,28
12/12/2022	444.717	4,83%	14,46	14,45	15,32	15,19
09/12/2022	216.657	-2,11%	14,63	14,40	14,98	14,40
08/12/2022	300.982	6,13%	14,38	14,13	15,0699	14,71
07/12/2022	547.133	-4,74%	14,45	13,44	14,535	13,86
06/12/2022	1.729.277	-4,28%	15,32	14,30	15,61	14,55
05/12/2022	2.030.869	-4,88%	16,20	15,18	16,3022	15,20
02/12/2022	1.883.166	5,75%	15,005	14,95	16,1899	16,00
01/12/2022	3.921.219	0,33%	15,21	14,77	15,46	15,13
30/11/2022	991.752	-0,13%	15,30	14,81	15,3776	15,08
29/11/2022	1.440.213	3,28%	15,19	14,9882	15,6062	15,10
28/11/2022	1.082.206	-4,09%	14,545	14,57	15,45	14,5789
25/11/2022	1.420.824	5,05%	14,545	14,4418	15,5799	15,20
24/11/2022	1.199.627	-4,49%	14,99	14,44	15,23	14,47
23/11/2022	1.199.627	-4,49%	14,99	14,44	15,23	14,47
22/11/2022	1.411.840	1,82%	15,12	14,76	15,3392	15,15
21/11/2022	1.316.537	0,41%	13,74	14,28	14,95	14,88
18/11/2022	1.556.270	6,01%	13,74	13,51	14,93	14,82
17/11/2022	1.388.323	1,60%	13,55	13,53	14,02	13,98
16/11/2022	930.265	-1,78%	14,00	13,52	14,075	13,76
15/11/2022	1.433.190	3,47%	13,72	13,4667	14,14	14,00
14/11/2022	453.405	0,75%	13,70	13,4704	13,895	13,53
11/11/2022	190.199	-1,25%	13,84	13,28	13,86	13,43
10/11/2022	234.140	0,89%	13,58	13,27	13,87	13,60
09/11/2022	302.951	-4,87%	14,00	13,33	14,115	13,48
08/11/2022	493.187	3,28%	13,94	13,77	14,2513	14,17
07/11/2022	386.309	-2,28%	14,165	13,66	14,28	13,71
04/11/2022	301.922	0,86%	14,165	13,79	14,2615	14,04
03/11/2022	491.451	1,90%	14,165	13,62	14,1999	13,92
02/11/2022	621.817	-1,01%	14,165	13,3138	14,25	13,66
01/11/2022	460.115	2,00%	13,72	13,34	14,03	13,80
31/10/2022	366.244	4,48%	12,89	12,79	13,616	13,53
28/10/2022	239.853	0,70%	12,95	12,54	13,0468	12,95
27/10/2022	255.173	1,02%	12,54	12,311	13,18	12,86
26/10/2022	329.921	1,60%	12,54	12,28	12,9163	12,73
25/10/2022	486.113	10,30%	11,59	11,40	12,55	12,53
24/10/2022	215.102	-2,82%	11,59	11,12	11,69	11,36
21/10/2022	224.151	2,41%	11,59	11,32	11,86	11,705
20/10/2022	269.685	-3,87%	11,86	11,36	11,85	11,43
19/10/2022	385.474	2,41%	11,20	11,525	12,037	11,89
18/10/2022	434.190	5,12%	11,20	10,92	11,62	11,605
17/10/2022	810.188	5,14%	10,39	10,3202	11,185	11,04
14/10/2022	300.768	7,07%	10,00	9,995	10,525	10,60
13/10/2022	172.616	3,77%	9,46	9,42	9,91	9,90
12/10/2022	102.197	2,36%	9,24	9,06	9,56	9,54
11/10/2022	106.891	0,98%	9,07	8,94	9,39	9,32
10/10/2022	159.746	-3,15%	9,53	9,11	9,64	9,23
07/10/2022	139.715	1,71%	9,38	9,29	9,69	9,54
06/10/2022	124.430	1,41%	9,30	9,1171	9,515	9,38
05/10/2022	232.907	0,54%	9,0051	8,765	9,31	9,25
04/10/2022	202.050	-1,81%	9,37	9,09	9,56	9,20
03/10/2022	736.134	2,63%	9,11	9,11	9,54	9,37
30/09/2022	157.218	0,55%	9,23	9,10	9,3999	9,13
29/09/2022	332.476	-5,07%	9,23	8,74	9,536	9,075
28/09/2022	173.326	-0,31%	9,72	9,25	9,83	9,56
27/09/2022	220.072	3,45%	9,33	9,32	9,68	9,59
26/09/2022	277.251	1,20%	8,88	8,8201	9,48	9,26
23/09/2022	363.238	-11,25%	9,87	9,085	10,07	9,15
22/09/2022	228.185	2,49%	10,12	10,105	10,50	10,31
21/09/2022	325.849	-1,95%	10,39	9,96	10,4342	10,06
20/09/2022	439.358	-1,72%	10,44	10,17	10,5992	10,26
19/09/2022	510.636	4,40%	9,78	9,7347	10,4592	10,44
16/09/2022	487.118	0,00%	10,26	9,68	10,35	10,00
15/09/2022	230.975	-2,44%	10,05	9,83	10,17	10,00
14/09/2022	354.793	2,40%	10,15	10,03	10,565	10,25
13/09/2022	354.836	1,01%	9,90	9,60	10,1985	10,01
12/09/2022	359.173	0,61%	9,60	9,64	9,97	9,91
09/09/2022	279.460	1,76%	9,60	9,7458	10,025	9,85
08/09/2022	144.467	2,21%	9,60	9,48	9,71	9,72
07/09/2022	354.728	-4,13%	9,75	9,34	9,835	9,51
06/09/2022	540.121	-0,10%	9,59	9,66	10,1197	9,92
05/09/2022	347.566	6,20%	9,59	9,39	9,98	9,93
02/09/2022	347.566	6,20%	9,59	9,39	9,98	9,93
01/09/2022	354.087	-3,01%	9,21	9,20	9,54	9,35
31/08/2022	341.958	3,10%	9,21	9,19	9,72	9,64
30/08/2022	324.603	-6,12%	9,85	9,11	9,92	9,35
29/08/2022	416.422	2,68%	9,64	9,62	10,11	9,96
26/08/2022	221.107	-0,21%	9,59	9,37	9,72	9,70
25/08/2022	195.436	1,25%	9,63	9,45	9,72	9,72
24/08/2022	309.880	-1,34%	9,60	9,01	9,7271	9,60
23/08/2022	451.439	-2,80%	10,27	9,67	10,29	9,73
22/08/2022	436.627	0,70%	10,07	9,96	10,36	10,01
19/08/2022	340.763	1,43%	9,675	9,60	10,02	9,94
18/08/2022	380.052	2,08%	9,69	9,51	9,9726	9,80
17/08/2022	230.581	1,37%	9,47	9,33	9,79	9,60
16/08/2022	165.743	-0,63%	9,53	9,34	9,64	9,47
15/08/2022	380.119	-0,73%	9,30	8,81	9,565	9,53
12/08/2022	227.863	-0,72%	9,58	9,36	9,68	9,60
11/08/2022	293.750	3,42%	9,40	9,37	9,8299	9,67