Oceanpal Inc (OP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
28/02/2024	20.870	2,59%	1,95	1,95	2,06	1,98
27/02/2024	18.540	-0,52%	1,94	1,90	1,95	1,93
26/02/2024	15.062	3,19%	1,94	1,8801	1,9699	1,94
23/02/2024	43.401	-7,69%	2,08	1,8201	2,08	1,92
22/02/2024	5.499	-2,35%	2,08	2,0306	2,09	2,08
21/02/2024	6.177	-1,88%	2,10	2,07	2,1869	2,09
20/02/2024	8.610	-3,65%	2,17	2,09	2,18	2,11
19/02/2024	3.411	0,00%	2,20	2,15	2,20	2,19
16/02/2024	3.411	-5,60%	2,20	2,15	2,20	2,19
15/02/2024	16.801	-4,31%	2,28	2,15	2,2917	2,22
14/02/2024	26.390	1,75%	2,28	2,20	2,33	2,32
13/02/2024	5.383	-4,64%	2,33	2,29	2,335	2,26
12/02/2024	13.217	-2,51%	2,40	2,32	2,40	2,33
09/02/2024	14.287	1,70%	2,35	2,3161	2,405	2,39
08/02/2024	12.500	1,73%	2,38	2,2101	2,395	2,35
07/02/2024	5.634	-1,70%	2,38	2,332	2,39	2,31
06/02/2024	12.769	0,00%	2,34	2,3228	2,40	2,35
05/02/2024	6.219	-1,67%	2,34	2,33	2,43	2,35
02/02/2024	8.186	-1,24%	2,39	2,35	2,39	2,39
01/02/2024	15.163	-3,63%	2,46	2,35	2,44	2,3901
31/01/2024	4.031	-0,40%	2,46	2,46	2,49	2,47
30/01/2024	7.588	-4,25%	2,55	2,452	2,56	2,48
29/01/2024	7.718	3,20%	2,57	2,41	2,65	2,58
26/01/2024	10.097	0,00%	2,57	2,47	2,585	2,50
25/01/2024	12.860	-6,15%	2,55	2,471	2,7001	2,44
24/01/2024	14.560	0,39%	2,62	2,5202	2,7001	2,60
23/01/2024	17.439	1,78%	2,61	2,50	2,6299	2,575
22/01/2024	14.030	-3,80%	2,61	2,54	2,7599	2,53
19/01/2024	15.193	-4,43%	2,57	2,55	2,70	2,59
18/01/2024	19.278	3,85%	2,57	2,55	2,75	2,70
17/01/2024	13.377	-2,24%	2,75	2,55	2,70	2,62
16/01/2024	40.363	-5,26%	2,75	2,69	2,885	2,70
15/01/2024	21.462	0,35%	2,85	2,7807	2,93	2,85
12/01/2024	21.462	0,35%	2,85	2,7807	2,93	2,85
11/01/2024	62.850	-2,41%	2,84	2,80	3,07	2,84
10/01/2024	47.439	4,68%	2,80	2,7502	2,96	2,91
09/01/2024	17.556	-0,71%	2,79	2,70	2,80	2,78
08/01/2024	98.261	3,77%	2,63	2,60	2,875	2,75
05/01/2024	33.086	3,57%	2,48	2,46	2,65	2,61
04/01/2024	23.485	-2,33%	2,58	2,45	2,67	2,52
03/01/2024	68.713	7,05%	2,47	2,41	2,6786	2,58
02/01/2024	40.340	13,64%	2,24	2,2255	2,47	2,50
29/12/2023	46.142	-2,66%	2,30	2,16	2,40	2,20
28/12/2023	8.874	-0,88%	2,26	2,2553	2,31	2,26
27/12/2023	15.454	0,87%	2,25	2,25	2,32	2,31
26/12/2023	17.886	0,43%	2,32	2,2514	2,32	2,32
22/12/2023	35.706	9,95%	2,13	2,1143	2,34	2,32
21/12/2023	16.338	0,00%	2,13	2,10	2,15	2,13
20/12/2023	18.358	-1,39%	2,16	2,10	2,19	2,13
19/12/2023	14.198	2,86%	2,14	2,10	2,16	2,16
18/12/2023	28.923	-1,87%	2,14	2,10	2,20	2,10
15/12/2023	21.949	-0,23%	2,14	2,0747	2,1711	2,135
14/12/2023	10.975	-2,29%	2,29	2,1701	2,27	2,13
13/12/2023	14.879	0,93%	2,14	2,14	2,2768	2,18
12/12/2023	15.939	2,86%	2,07	2,07	2,20	2,16
11/12/2023	16.465	-3,23%	2,06	2,06	2,1159	2,10
08/12/2023	27.216	2,82%	2,10	2,0611	2,19	2,19
07/12/2023	14.161	0,95%	2,11	2,0611	2,14	2,13
06/12/2023	34.322	-3,65%	2,43	2,0484	2,16	2,11
05/12/2023	14.892	-5,20%	2,43	2,15	2,2801	2,19
04/12/2023	7.222	-3,75%	2,43	2,28	2,43	2,31
01/12/2023	21.526	4,35%	2,24	2,34	2,49	2,40
30/11/2023	13.935	2,68%	2,32	2,2403	2,34	2,30
29/11/2023	31.767	-1,32%	2,25	2,18	2,4199	2,24
28/11/2023	12.164	3,18%	2,19	2,18	2,375	2,27
27/11/2023	32.444	-0,90%	2,10	2,09	2,29	2,21
24/11/2023	3.535	-0,88%	2,23	2,1564	2,23	2,2103
23/11/2023	7.776	4,51%	2,18	2,15	2,25	2,32
22/11/2023	7.755	0,45%	2,18	2,15	2,25	2,23
21/11/2023	12.445	-3,48%	2,18	2,11	2,32	2,22
20/11/2023	15.243	2,22%	2,18	2,11	2,335	2,30
17/11/2023	3.652	-0,44%	2,26	2,2158	2,30	2,25
16/11/2023	5.080	-4,24%	2,29	2,2308	2,35	2,26
15/11/2023	12.933	4,43%	2,28	2,2862	2,3694	2,36
14/11/2023	11.186	0,89%	2,25	2,25	2,35	2,26
13/11/2023	15.538	-1,32%	2,20	2,14	2,29	2,24
10/11/2023	7.826	-3,81%	2,41	2,2101	2,33	2,27
09/11/2023	15.128	-2,11%	2,41	2,3101	2,41	2,3201
08/11/2023	16.038	-2,07%	2,37	2,31	2,40	2,37
07/11/2023	12.209	-2,02%	2,39	2,39	2,4777	2,42
06/11/2023	13.959	-3,14%	2,55	2,46	2,55	2,47
03/11/2023	27.810	-1,55%	2,50	2,44	2,61	2,54
02/11/2023	30.492	3,61%	2,50	2,4401	2,59	2,58
01/11/2023	26.046	1,22%	2,54	2,43	2,54	2,49
31/10/2023	12.200	2,50%	2,40	2,41	2,50	2,46
30/10/2023	24.694	-5,46%	2,60	2,38	2,51	2,4203
27/10/2023	7.963	-3,09%	2,60	2,48	2,60	2,51
26/10/2023	10.723	0,39%	2,56	2,54	2,54	2,59
25/10/2023	12.942	-1,54%	2,54	2,5321	2,62	2,55
24/10/2023	26.762	2,37%	2,49	2,49	2,62	2,59
23/10/2023	24.209	-0,39%	2,54	2,49	2,62	2,53
20/10/2023	19.685	-1,56%	2,57	2,51	2,61	2,53
19/10/2023	24.561	-1,55%	2,75	2,53	2,65	2,54
18/10/2023	46.958	-5,50%	2,75	2,5442	2,7599	2,58
17/10/2023	61.782	6,23%	2,61	2,56	2,77	2,73
16/10/2023	37.911	0,39%	2,57	2,51	2,6289	2,57
13/10/2023	47.413	-7,17%	2,69	2,5128	2,7363	2,59
12/10/2023	59.441	4,53%	2,65	2,65	2,86	2,77
11/10/2023	105.194	6,86%	2,60	2,46	2,73	2,65
10/10/2023	52.630	-4,62%	2,60	2,48	2,61	2,48