Oceanpal Inc (OP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3
09/10/2023	72.179	-0,39%	2,66	2,52	2,69	2,58
06/10/2023	85.326	-3,72%	2,66	2,5501	2,7401	2,59
05/10/2023	329.724	27,44%	2,20	2,20	2,81	2,74
04/10/2023	273.849	-30,20%	3,06	2,1101	3,06	2,15
03/10/2023	265.600	8,07%	2,83	2,821	3,27	3,08
02/10/2023	215.302	-3,75%	3,02	2,72	3,03	2,82
29/09/2023	1.699.935	35,51%	1,90	2,22	3,33	2,90
28/09/2023	308.671	14,67%	1,90	1,88	2,16	2,11
27/09/2023	63.243	-4,17%	1,89	1,84	1,9899	1,84
26/09/2023	136.056	-1,05%	1,92	1,89	2,03	1,89
25/09/2023	290.445	12,35%	1,74	1,67	1,94	1,91
22/09/2023	168.564	6,06%	1,65	1,65	1,77	1,75
21/09/2023	31.717	-2,99%	1,69	1,60	1,69	1,62
20/09/2023	27.842	-2,34%	1,72	1,6587	1,75	1,67
19/09/2023	50.447	1,18%	1,63	1,68	1,75	1,71
18/09/2023	82.547	1,23%	1,63	1,62	1,715	1,65
15/09/2023	16.163	-1,21%	1,62	1,5906	1,65	1,63
14/09/2023	27.165	0,00%	1,62	1,63	1,65	1,65
13/09/2023	4.907	-1,81%	1,64	1,63	1,65	1,63
12/09/2023	16.471	1,19%	1,64	1,6404	1,70	1,70
11/09/2023	40.912	5,66%	1,68	1,5909	1,70	1,68
08/09/2023	42.339	-4,79%	1,68	1,5741	1,6899	1,59
07/09/2023	24.455	-1,77%	1,70	1,67	1,70	1,67
06/09/2023	30.812	0,59%	1,72	1,65	1,72	1,70
05/09/2023	61.263	-2,34%	1,72	1,66	1,72	1,67
04/09/2023	24.653	0,59%	1,75	1,70	1,75	1,71
01/09/2023	24.653	0,59%	1,75	1,70	1,75	1,71
31/08/2023	37.436	1,19%	1,69	1,65	1,74	1,70
30/08/2023	28.078	2,45%	1,60	1,57	1,68	1,67
29/08/2023	59.027	1,24%	1,64	1,57	1,65	1,63
28/08/2023	40.025	1,91%	1,59	1,55	1,65	1,60
25/08/2023	10.652	2,61%	1,54	1,53	1,57	1,57
24/08/2023	24.545	-6,14%	1,62	1,53	1,63	1,53
23/08/2023	10.448	1,91%	1,63	1,56	1,63	1,60
22/08/2023	30.839	-3,68%	1,63	1,55	1,67	1,57
21/08/2023	15.377	-1,21%	1,65	1,63	1,65	1,63
18/08/2023	15.114	-2,37%	1,72	1,67	1,72	1,65
17/08/2023	14.486	-1,77%	1,72	1,65	1,72	1,67
16/08/2023	21.187	-1,16%	1,75	1,69	1,75	1,70
15/08/2023	20.066	-1,71%	1,75	1,70	1,76	1,72
14/08/2023	32.115	1,74%	1,75	1,71	1,7655	1,75
11/08/2023	20.284	-1,71%	1,77	1,70	1,7774	1,72
10/08/2023	29.042	-1,68%	1,78	1,708	1,79	1,76
09/08/2023	43.696	-3,76%	1,88	1,77	1,8691	1,79
08/08/2023	77.232	6,32%	1,74	1,69	1,8799	1,85
07/08/2023	44.557	-2,79%	1,79	1,7001	1,795	1,74
04/08/2023	75.701	-5,88%	1,92	1,76	1,92	1,76
03/08/2023	160.049	7,36%	1,76	1,76	1,94	1,8788
02/08/2023	43.494	0,58%	1,78	1,669	1,7431	1,73
01/08/2023	32.370	-4,44%	1,78	1,70	1,79	1,72
31/07/2023	116.163	-1,68%	1,82	1,70	1,84	1,76
28/07/2023	132.454	11,18%	1,63	1,62	1,88	1,79
27/07/2023	35.261	0,00%	1,63	1,58	1,6538	1,61
26/07/2023	24.571	0,63%	1,62	1,55	1,63	1,61
25/07/2023	23.438	-2,44%	1,69	1,5801	1,6536	1,60
24/07/2023	38.467	-1,80%	1,69	1,635	1,70	1,64
21/07/2023	31.777	0,00%	1,69	1,62	1,6934	1,67
20/07/2023	50.030	1,21%	1,66	1,62	1,68	1,67
19/07/2023	65.728	6,45%	1,55	1,54	1,69	1,65
18/07/2023	44.535	-1,90%	1,61	1,5224	1,59	1,55
17/07/2023	60.770	2,27%	1,61	1,53	1,59	1,58
14/07/2023	76.669	-4,63%	1,52	1,52	1,66	1,545
13/07/2023	607.265	2,53%	1,52	1,48	1,76	1,62
12/07/2023	952.796	14,49%	1,40	1,39	2,0499	1,58
11/07/2023	119.636	1,84%	1,36	1,3001	1,42	1,385
10/07/2023	124.352	-6,85%	1,53	1,26	1,4851	1,36
07/07/2023	111.944	-5,20%	1,53	1,46	1,5476	1,46
06/07/2023	90.396	-4,94%	1,64	1,52	1,64	1,54
05/07/2023	41.840	-3,57%	1,68	1,62	1,72	1,62
04/07/2023	89.065	2,38%	1,68	1,61	1,76	1,6791
03/07/2023	89.015	2,44%	1,68	1,61	1,76	1,68
30/06/2023	48.588	-1,21%	1,68	1,59	1,70	1,64
29/06/2023	40.792	-1,78%	1,70	1,60	1,69	1,66
28/06/2023	65.486	4,32%	1,65	1,65	1,70	1,69
27/06/2023	242.365	0,62%	1,63	1,60	1,75	1,62
26/06/2023	90.256	-4,73%	1,70	1,57	1,7299	1,61
23/06/2023	43.701	-0,29%	1,70	1,66	1,73	1,695
22/06/2023	91.156	-5,03%	1,80	1,69	1,8199	1,70
21/06/2023	121.075	-1,65%	1,80	1,77	1,838	1,79
20/06/2023	66.929	-3,70%	1,91	1,815	1,92	1,82
19/06/2023	116.425	-8,25%	2,01	1,81	2,06	1,89
16/06/2023	116.425	-8,25%	2,01	1,81	2,06	1,89
15/06/2023	162.937	-7,62%	2,17	1,871	2,25	2,06
14/06/2023	151.981	-18,61%	2,69	2,17	2,71	2,23
13/06/2023	386.209	-23,46%	3,43	2,56	3,5591	2,74
12/06/2023	24.990	4,83%	3,38	3,37	3,6399	3,58
09/06/2023	28.846	-7,61%	3,68	3,3218	3,75	3,52
08/06/2023	65.448	-8,12%	3,99	3,50	4,1377	3,60