Globus Maritime Limited (GLBS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	98.303	-1,05%	0,95	0,91	0,98	0,94
19/05/2023	10.577	1,50%	0,95	0,9352	0,95	0,95
18/05/2023	20.514	0,48%	0,96	0,9111	0,96	0,936
17/05/2023	32.395	2,55%	0,90	0,90	0,96	0,9315
16/05/2023	28.241	-2,35%	0,92	0,90	0,92	0,9083
15/05/2023	17.135	0,53%	0,97	0,93	0,97	0,9302
12/05/2023	33.889	-4,55%	0,98	0,9253	0,98	0,9354
11/05/2023	20.419	0,00%	1,03	0,9427	1,03	0,98
10/05/2023	14.059	-0,28%	0,97	0,97	0,99	0,98
09/05/2023	21.646	3,06%	0,97	0,97	0,99	1,00
08/05/2023	42.043	0,03%	0,97	0,97	1,00	0,9703
05/05/2023	10.122	-0,21%	0,9746	0,97	1,01	0,97
04/05/2023	10.630	-0,84%	0,9801	0,97	0,985	0,972
03/05/2023	9.139	1,02%	0,9887	0,9901	1,01	0,9801
02/05/2023	26.226	-3,94%	1,02	0,97	1,02	0,9702
01/05/2023	10.482	0,00%	1,00	1,00	1,03	1,01
28/04/2023	24.877	1,00%	1,00	1,00	1,05	1,01
27/04/2023	24.633	0,00%	1,00	1,00	1,02	1,00
26/04/2023	36.439	-2,91%	1,02	1,00	1,02	1,00
25/04/2023	21.056	0,00%	1,04	1,02	1,05	1,03
24/04/2023	17.748	0,98%	1,05	1,02	1,06	1,03
21/04/2023	42.996	-0,97%	1,04	1,00	1,05	1,02
20/04/2023	23.507	-3,74%	1,07	1,04	1,08	1,03
19/04/2023	44.538	0,00%	1,08	1,05	1,09	1,07
18/04/2023	24.674	3,88%	1,03	1,03	1,08	1,07
17/04/2023	27.863	0,00%	1,05	1,03	1,05	1,03
14/04/2023	10.896	-0,96%	1,03	1,03	1,06	1,03
13/04/2023	19.711	1,96%	1,02	1,02	1,05	1,04
12/04/2023	62.826	-3,77%	1,06	1,01	1,07	1,02
11/04/2023	16.801	0,00%	1,06	1,06	1,08	1,06
10/04/2023	7.576	0,00%	1,06	1,06	1,10	1,06
06/04/2023	32.051	0,00%	1,08	1,06	1,08	1,06
05/04/2023	27.888	-0,94%	1,08	1,06	1,09	1,06
04/04/2023	12.165	0,00%	1,08	1,07	1,09	1,07
03/04/2023	34.105	-4,46%	1,10	1,06	1,1191	1,07
31/03/2023	56.624	-7,44%	1,17	1,10	1,17	1,12
30/03/2023	165.661	18,05%	1,03	1,02	1,24	1,21
29/03/2023	79.529	-3,30%	1,11	1,02	1,11	1,025
28/03/2023	80.539	-3,64%	1,11	1,06	1,11	1,06
27/03/2023	78.974	-3,51%	1,10	1,04	1,12	1,10
24/03/2023	56.252	11,77%	1,06	1,04	1,15	1,14
23/03/2023	28.904	-2,86%	1,08	1,03	1,08	1,02
22/03/2023	48.560	-2,78%	1,10	1,05	1,10	1,05
21/03/2023	17.860	-2,70%	1,08	1,08	1,12	1,08
20/03/2023	38.348	1,84%	1,14	1,08	1,14	1,11
17/03/2023	20.596	0,00%	1,09	1,09	1,13	1,09
16/03/2023	45.994	-0,91%	1,09	1,08	1,12	1,09
15/03/2023	74.404	-2,66%	1,12	1,10	1,16	1,10
14/03/2023	34.639	1,80%	1,10	1,10	1,15	1,13
13/03/2023	54.603	0,91%	1,15	1,11	1,1496	1,11
10/03/2023	53.162	-5,17%	1,14	1,10	1,1496	1,10
09/03/2023	36.978	-0,86%	1,17	1,16	1,20	1,16
08/03/2023	54.396	0,86%	1,16	1,16	1,21	1,17
07/03/2023	26.863	-2,52%	1,17	1,15	1,19	1,16
06/03/2023	27.125	0,85%	1,20	1,17	1,21	1,19
03/03/2023	26.184	2,17%	1,16	1,16	1,20	1,18
02/03/2023	46.193	1,77%	1,15	1,1493	1,20	1,15
01/03/2023	67.485	-5,83%	1,19	1,14	1,21	1,13
28/02/2023	87.004	2,56%	1,18	1,17	1,23	1,20
27/02/2023	25.518	0,86%	1,15	1,1404	1,18	1,17
24/02/2023	36.704	0,43%	1,16	1,139	1,16	1,16
23/02/2023	40.774	2,66%	1,13	1,1121	1,16	1,16
22/02/2023	18.404	0,00%	1,13	1,12	1,13	1,13
21/02/2023	14.507	-2,59%	1,12	1,1109	1,14	1,13
20/02/2023	61.206	0,87%	1,14	1,12	1,16	1,16
17/02/2023	61.206	0,87%	1,14	1,12	1,16	1,16
16/02/2023	17.052	0,88%	1,15	1,12	1,15	1,15
15/02/2023	30.435	-0,87%	1,15	1,13	1,15	1,14
14/02/2023	62.235	-0,80%	1,15	1,11	1,16	1,1408
13/02/2023	42.487	0,00%	1,15	1,14	1,1699	1,15
10/02/2023	57.462	-2,54%	1,19	1,15	1,19	1,15
09/02/2023	39.555	0,00%	1,18	1,1601	1,19	1,18
08/02/2023	26.136	1,72%	1,19	1,15	1,19	1,18
07/02/2023	37.470	-1,28%	1,17	1,14	1,18	1,155
06/02/2023	37.523	0,00%	1,17	1,16	1,17	1,17
03/02/2023	22.120	0,86%	1,19	1,15	1,19	1,17
02/02/2023	48.965	-2,52%	1,19	1,16	1,19	1,16
01/02/2023	12.499	2,59%	1,17	1,1501	1,19	1,19
31/01/2023	12.380	-1,70%	1,15	1,1426	1,18	1,16
30/01/2023	17.608	0,86%	1,17	1,145	1,18	1,18
27/01/2023	22.102	-1,27%	1,17	1,15	1,18	1,165
26/01/2023	39.266	-0,84%	1,20	1,13	1,2009	1,18
25/01/2023	21.952	-0,83%	1,18	1,17	1,20	1,19
24/01/2023	57.139	4,35%	1,18	1,15	1,205	1,20
23/01/2023	57.570	-4,56%	1,20	1,15	1,21	1,15
20/01/2023	19.214	2,54%	1,19	1,16	1,2099	1,21
19/01/2023	36.036	-2,08%	1,20	1,17	1,205	1,18
18/01/2023	35.421	0,42%	1,21	1,20	1,23	1,205
17/01/2023	20.950	-1,64%	1,22	1,20	1,22	1,20
16/01/2023	35.325	1,67%	1,18	1,17	1,2185	1,22
13/01/2023	35.325	1,67%	1,18	1,17	1,2185	1,22
12/01/2023	34.937	1,70%	1,20	1,1703	1,20	1,20
11/01/2023	46.862	1,71%	1,18	1,16	1,20	1,19
10/01/2023	39.591	3,54%	1,15	1,14	1,17	1,17
09/01/2023	35.980	0,00%	1,15	1,13	1,15	1,13
06/01/2023	73.707	1,80%	1,10	1,10	1,14	1,13
05/01/2023	23.876	-3,51%	1,12	1,1013	1,13	1,10
04/01/2023	63.742	3,32%	1,10	1,08	1,14	1,1365
03/01/2023	154.305	4,76%	1,05	1,05	1,12	1,10
02/01/2023	92.794	-5,33%	1,08	1,03	1,0905	1,0319