Scorpio Tankers Inc (STNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	541.165	-0,65%	67,79	66,47	68,0769	66,80
27-02-2024	297.324	-1,16%	67,79	66,75	67,865	67,24
26-02-2024	388.404	2,42%	66,61	66,22	68,73	68,03
23-02-2024	327.980	-0,76%	66,61	65,13	67,21	66,42
22-02-2024	547.234	0,50%	65,85	64,52	67,18	66,93
21-02-2024	503.418	0,71%	65,97	65,70	67,435	66,60
20-02-2024	1.002.946	-4,88%	68,67	65,92	68,686	66,13
19-02-2024	608.914	-1,22%	66,16	69,12	71,65	69,52
16-02-2024	608.914	-1,22%	66,16	69,12	71,65	69,52
15-02-2024	1.113.173	6,22%	66,16	65,50	70,549	70,38
14-02-2024	1.085.817	-1,75%	67,81	65,005	68,89	66,26
13-02-2024	598.914	-0,93%	66,61	66,57	67,9727	67,44
12-02-2024	922.598	3,43%	66,61	66,485	68,62	68,07
09-02-2024	465.495	-0,39%	65,69	65,6301	66,68	65,81
08-02-2024	463.787	-0,81%	65,69	65,62	66,95	66,07
07-02-2024	867.087	1,85%	65,01	64,19	67,67	66,61
06-02-2024	481.263	-1,55%	66,37	64,82	67,73	65,40
05-02-2024	390.849	-0,60%	66,49	65,58	67,01	66,43
02-02-2024	767.776	-1,78%	67,80	66,80	68,40	66,83
01-02-2024	2.272.074	-3,76%	71,13	64,40	72,88	68,04
31-01-2024	598.194	-1,27%	71,13	69,92	71,45	70,70
30-01-2024	572.877	1,22%	70,05	70,00	71,93	71,61
29-01-2024	869.553	-1,26%	69,09	69,56	72,7081	70,75
26-01-2024	937.917	4,22%	69,09	68,745	71,653	71,65
25-01-2024	680.894	-0,58%	67,64	68,60	70,26	68,75
24-01-2024	963.259	4,39%	67,64	67,62	70,10	69,15
23-01-2024	650.806	1,47%	65,70	64,84	66,50	66,24
22-01-2024	761.978	0,26%	65,70	65,29	67,40	65,28
19-01-2024	965.134	-0,78%	66,16	64,56	66,30	65,11
18-01-2024	1.723.910	2,04%	65,20	64,645	66,06	65,62
17-01-2024	1.015.002	2,21%	62,71	62,50	65,395	64,31
16-01-2024	793.421	-2,75%	65,55	62,84	65,96	62,92
15-01-2024	1.219.994	1,55%	66,53	64,18	66,69	64,70
12-01-2024	1.219.994	1,55%	66,53	64,18	66,69	64,70
11-01-2024	450.969	1,74%	62,83	61,29	63,75	63,71
10-01-2024	451.260	-0,38%	62,83	61,22	63,13	62,62
09-01-2024	442.632	-0,49%	62,84	61,57	63,39	62,86
08-01-2024	728.681	-2,32%	62,84	61,86	63,35	63,17
05-01-2024	674.946	0,54%	64,605	63,75	65,8411	64,67
04-01-2024	912.765	-0,83%	65,69	64,22	66,93	64,32
03-01-2024	580.296	3,74%	62,53	62,11	64,88	64,86
02-01-2024	449.435	2,83%	60,60	61,74	63,04	62,52
29-12-2023	434.216	-0,02%	60,60	60,046	61,09	60,80
28-12-2023	294.861	-1,20%	61,41	60,78	62,30	60,81
27-12-2023	446.002	-1,11%	61,90	61,49	63,05	61,55
26-12-2023	664.828	-3,61%	63,49	61,32	63,54	62,24
22-12-2023	485.252	0,94%	62,27	64,045	64,95	64,57
21-12-2023	636.830	3,83%	62,27	62,2546	63,98	63,97
20-12-2023	584.880	-1,17%	61,85	61,485	62,94	61,61
19-12-2023	678.753	3,49%	60,59	60,02	62,47	62,34
18-12-2023	1.119.138	2,61%	60,30	59,551	61,787	60,24
15-12-2023	707.204	4,90%	56,25	55,87	59,26	58,71
14-12-2023	370.220	0,11%	53,22	55,20	56,71	55,97
13-12-2023	611.214	5,04%	53,22	52,68	55,97	55,91
12-12-2023	210.242	-1,26%	53,22	52,9734	53,91	53,23
11-12-2023	199.240	-0,15%	54,34	53,06	53,92	53,91
08-12-2023	229.716	0,99%	54,34	53,695	54,60	53,99
07-12-2023	334.434	-1,26%	54,34	53,21	54,66	53,46
06-12-2023	555.564	-1,44%	55,02	54,07	56,01	54,14
05-12-2023	255.852	-0,58%	55,10	54,62	55,555	54,93
04-12-2023	351.997	-0,83%	56,03	54,83	56,59	55,25
01-12-2023	344.654	1,49%	54,81	55,14	56,58	55,71
30-11-2023	338.590	1,52%	54,00	53,26	55,155	54,89
29-11-2023	354.460	-0,72%	54,56	53,52	54,755	54,07
28-11-2023	297.263	-1,79%	55,81	54,6839	56,33	54,81
27-11-2023	269.695	-1,83%	56,95	55,79	56,885	55,81
24-11-2023	140.770	0,00%	56,95	56,83	57,57	56,6901
23-11-2023	316.536	2,77%	54,70	54,39	56,70	56,75
22-11-2023	316.459	2,66%	54,70	54,39	56,70	56,69
21-11-2023	384.750	-1,90%	56,51	54,78	56,105	55,22
20-11-2023	367.484	0,18%	56,51	56,16	57,00	56,29
17-11-2023	402.382	1,44%	55,85	55,80	56,74	56,19
16-11-2023	515.062	-2,53%	56,495	54,90	56,62	55,39
15-11-2023	538.793	-2,74%	58,20	56,745	58,50	56,83
14-11-2023	626.266	0,48%	58,44	56,41	58,7399	58,43
13-11-2023	499.038	-0,73%	58,80	57,66	59,32	58,15
10-11-2023	456.032	2,11%	56,68	58,24	59,23	58,58
09-11-2023	761.697	5,09%	55,25	56,09	58,06	57,37
08-11-2023	531.457	-1,73%	55,25	54,41	55,50	54,59
07-11-2023	658.256	-3,17%	56,735	54,64	56,85	55,55
06-11-2023	300.225	-2,02%	58,97	57,23	59,00	57,37
03-11-2023	517.612	0,14%	57,96	57,2019	58,9025	58,55
02-11-2023	375.011	1,00%	57,74	57,44	58,75	58,47
01-11-2023	498.504	3,10%	56,26	55,955	58,365	57,89
31-10-2023	367.393	-0,25%	58,05	55,20	57,355	56,15
30-10-2023	539.495	-2,48%	56,47	55,385	57,91	56,29
27-10-2023	365.205	4,16%	56,47	55,71	57,21	57,132
26-10-2023	470.727	-1,51%	56,36	54,40	55,635	54,85
25-10-2023	371.678	-1,47%	56,58	55,36	57,14	55,69
24-10-2023	643.907	2,65%	56,58	56,35	57,26	56,52
23-10-2023	287.265	0,29%	54,72	54,357	55,645	55,06
20-10-2023	369.453	-2,02%	55,85	54,74	56,01	54,90
19-10-2023	277.573	-0,27%	56,98	55,38	56,39	56,03
18-10-2023	310.264	-0,74%	56,98	56,02	56,945	56,18
17-10-2023	369.423	0,91%	56,17	55,3405	57,55	56,60
16-10-2023	347.599	0,16%	55,02	55,3405	56,79	56,09
13-10-2023	943.351	3,26%	55,02	53,78	56,79	56,00
12-10-2023	474.476	1,71%	54,20	53,78	54,59	54,23
11-10-2023	402.663	1,18%	52,07	52,02	53,485	53,32
10-10-2023	586.453	-1,77%	53,65	52,62	53,75	52,70