Globus Maritime Limited (GLBS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	92.794	-5,33%	1,08	1,03	1,0905	1,0319
29-12-2022	97.107	0,00%	1,10	1,06	1,11	1,09
28-12-2022	58.706	-3,54%	1,12	1,09	1,1299	1,09
27-12-2022	60.320	-5,04%	1,16	1,12	1,165	1,13
23-12-2022	55.747	1,20%	1,22	1,17	1,22	1,184
22-12-2022	104.729	-0,85%	1,16	1,14	1,21	1,17
21-12-2022	62.172	3,51%	1,15	1,15	1,17	1,18
20-12-2022	27.797	0,89%	1,13	1,12	1,14	1,14
19-12-2022	49.761	0,89%	1,12	1,12	1,13	1,13
16-12-2022	20.600	-1,75%	1,13	1,10	1,15	1,12
15-12-2022	91.223	1,79%	1,14	1,10	1,16	1,14
14-12-2022	52.889	0,90%	1,11	1,09	1,12	1,12
13-12-2022	27.568	2,78%	1,10	1,09	1,1199	1,11
12-12-2022	75.634	1,89%	1,15	1,06	1,15	1,08
09-12-2022	62.300	-0,94%	1,07	1,0501	1,0993	1,06
08-12-2022	78.734	-2,73%	1,12	1,06	1,12	1,07
07-12-2022	55.546	-2,66%	1,12	1,08	1,14	1,10
06-12-2022	404.597	-3,85%	1,19	1,10	1,20	1,125
05-12-2022	996.628	-4,88%	1,24	1,16	1,24	1,17
02-12-2022	651.757	-1,60%	1,30	1,21	1,28	1,23
01-12-2022	1.671.212	-7,66%	1,30	1,25	1,4416	1,265
30-11-2022	2.227.617	7,87%	1,30	1,2785	1,38	1,37
29-11-2022	675.276	-9,22%	1,30	1,27	1,34	1,28
28-11-2022	610.553	6,01%	1,37	1,31	1,42	1,4099
25-11-2022	220.351	5,51%	1,26	1,29	1,35	1,34
24-11-2022	214.805	2,39%	1,26	1,2258	1,2799	1,2799
23-11-2022	214.805	2,39%	1,26	1,2258	1,2799	1,2799
22-11-2022	316.565	-1,58%	1,26	1,23	1,31	1,25
21-11-2022	543.774	-5,19%	1,32	1,22	1,35	1,28
18-11-2022	129.584	-2,16%	1,32	1,35	1,3899	1,36
17-11-2022	183.778	3,49%	1,32	1,3194	1,39	1,3868
16-11-2022	184.224	0,76%	1,35	1,29	1,33	1,33
15-11-2022	326.360	-5,04%	1,35	1,3014	1,41	1,32
14-11-2022	93.365	3,73%	1,35	1,34	1,385	1,39
11-11-2022	216.339	15,00%	1,19	1,2007	1,34	1,38
10-11-2022	59.470	2,56%	1,20	1,1999	1,2398	1,1999
09-11-2022	46.410	-3,31%	1,20	1,17	1,235	1,17
08-11-2022	57.946	1,68%	1,20	1,1896	1,245	1,21
07-11-2022	50.811	-1,25%	1,19	1,18	1,22	1,185
04-11-2022	56.694	-0,01%	1,27	1,20	1,25	1,2099
03-11-2022	29.200	-0,06%	1,27	1,20	1,23	1,2193
02-11-2022	43.229	-3,94%	1,27	1,21	1,2885	1,22
01-11-2022	42.843	0,00%	1,30	1,27	1,3099	1,28
31-10-2022	23.329	-2,31%	1,32	1,27	1,31	1,27
28-10-2022	11.104	0,78%	1,32	1,28	1,31	1,30
27-10-2022	35.485	-1,51%	1,31	1,28	1,33	1,3099
26-10-2022	40.001	0,76%	1,28	1,32	1,357	1,33
25-10-2022	70.465	4,72%	1,28	1,26	1,34	1,33
24-10-2022	71.926	-3,01%	1,28	1,26	1,3374	1,29
21-10-2022	39.815	0,78%	1,28	1,26	1,35	1,3101
20-10-2022	37.542	-1,50%	1,30	1,27	1,33	1,31
19-10-2022	152.988	-0,70%	1,36	1,29	1,3301	1,3108
18-10-2022	74.676	-2,57%	1,36	1,31	1,39	1,325
17-10-2022	61.354	1,48%	1,36	1,33	1,41	1,37
14-10-2022	30.411	-3,55%	1,36	1,35	1,42	1,36
13-10-2022	73.948	0,00%	1,36	1,3735	1,42	1,42
12-10-2022	90.664	3,65%	1,36	1,35	1,42	1,42
11-10-2022	73.989	-2,14%	1,42	1,34	1,42	1,37
10-10-2022	241.308	-2,76%	1,46	1,38	1,51	1,41
07-10-2022	424.244	-11,59%	1,51	1,42	1,5899	1,45
06-10-2022	902.271	-9,94%	1,72	1,51	1,72	1,54
05-10-2022	2.037.577	26,62%	1,37	1,30	1,7353	1,7094
04-10-2022	1.094.584	6,30%	1,31	1,29	1,44	1,35
03-10-2022	54.339	1,59%	1,25	1,25	1,33	1,28
30-09-2022	38.603	0,00%	1,26	1,25	1,29	1,26
29-09-2022	51.704	-8,33%	1,26	1,25	1,325	1,265
28-09-2022	116.625	6,26%	1,26	1,29	1,44	1,3601
27-09-2022	32.974	0,00%	1,26	1,25	1,30	1,27
26-09-2022	63.850	-3,05%	1,38	1,26	1,34	1,27
23-09-2022	120.681	-7,09%	1,38	1,286	1,3924	1,31
22-09-2022	103.251	-6,62%	1,51	1,39	1,51	1,41
21-09-2022	35.055	-1,95%	1,54	1,50	1,55	1,51
20-09-2022	61.635	2,65%	1,60	1,49	1,5491	1,55
19-09-2022	75.390	-1,31%	1,60	1,49	1,565	1,51
16-09-2022	60.146	-2,55%	1,55	1,52	1,56	1,53
15-09-2022	55.735	0,00%	1,63	1,55	1,6099	1,62
14-09-2022	16.374	1,25%	1,62	1,60	1,63	1,62
13-09-2022	36.272	-3,61%	1,66	1,59	1,66	1,60
12-09-2022	54.064	-1,78%	1,72	1,6301	1,7021	1,66
09-09-2022	52.552	4,32%	1,52	1,6306	1,70	1,69
08-09-2022	67.913	5,81%	1,52	1,52	1,63	1,64
07-09-2022	35.196	-1,29%	1,56	1,53	1,5599	1,53
06-09-2022	26.295	-2,81%	1,62	1,54	1,615	1,555
05-09-2022	16.722	-0,62%	1,62	1,60	1,63	1,60
02-09-2022	16.722	-0,62%	1,62	1,60	1,63	1,60
01-09-2022	51.513	-3,59%	1,67	1,60	1,67	1,61
31-08-2022	87.345	4,38%	1,63	1,6099	1,67	1,67
30-08-2022	93.201	-3,61%	1,69	1,605	1,69	1,60
29-08-2022	65.019	-1,19%	1,65	1,63	1,7086	1,66
26-08-2022	141.329	-3,45%	1,72	1,655	1,73	1,68
25-08-2022	57.145	1,16%	1,77	1,71	1,7599	1,74
24-08-2022	84.461	-0,58%	1,74	1,69	1,76	1,72
23-08-2022	131.174	0,00%	1,75	1,71	1,7899	1,74
22-08-2022	100.026	-1,70%	1,78	1,68	1,78	1,74
19-08-2022	112.852	-4,84%	1,78	1,75	1,82	1,77
18-08-2022	196.355	2,21%	1,78	1,75	1,88	1,85
17-08-2022	512.498	-3,72%	1,88	1,77	1,96	1,81
16-08-2022	179.153	2,73%	1,88	1,7808	1,90	1,8799
15-08-2022	258.766	7,02%	1,71	1,71	1,86	1,83
12-08-2022	71.618	4,29%	1,67	1,63	1,71	1,70