Scorpio Tankers Inc (STNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	583.207	-1,58%	52,09	51,06	52,61	51,07
19/09/2023	527.968	-3,64%	54,37	51,88	54,76	51,89
18/09/2023	429.421	2,67%	52,69	52,75	54,305	53,85
15/09/2023	563.434	-0,81%	52,00	52,395	53,26	52,45
14/09/2023	770.066	3,67%	52,00	51,84	53,88	52,88
13/09/2023	417.986	-0,64%	51,67	50,65	52,263	51,01
12/09/2023	367.585	1,30%	51,14	50,46	51,565	51,34
11/09/2023	342.104	-1,55%	51,75	50,03	51,871	50,68
08/09/2023	571.812	5,56%	49,05	48,8672	51,695	51,48
07/09/2023	274.487	0,60%	48,41	48,03	48,99	48,77
06/09/2023	424.694	0,12%	48,87	47,92	49,25	48,48
05/09/2023	574.377	-3,68%	51,155	47,899	49,28	48,42
04/09/2023	395.311	-0,48%	51,155	50,06	51,69	50,27
01/09/2023	395.311	-0,48%	51,155	50,06	51,69	50,27
31/08/2023	352.982	-3,02%	51,65	50,40	51,69	50,51
30/08/2023	341.601	0,64%	51,44	51,275	52,43	52,08
29/08/2023	352.567	1,73%	50,50	50,85	51,955	51,75
28/08/2023	455.611	1,19%	50,50	50,475	51,575	50,87
25/08/2023	386.188	-1,08%	50,94	49,815	51,41	50,27
24/08/2023	230.041	-0,74%	51,45	50,79	51,77	50,82
23/08/2023	470.347	-1,01%	52,06	50,10	51,38	51,20
22/08/2023	368.083	-0,33%	52,06	51,72	52,5367	51,72
21/08/2023	350.973	-0,88%	51,81	51,76	53,18	51,89
18/08/2023	457.193	1,38%	51,81	50,61	52,6399	52,35
17/08/2023	515.239	0,92%	51,09	50,965	52,625	51,64
16/08/2023	775.966	1,25%	51,09	51,01	52,18	51,17
15/08/2023	570.257	1,04%	49,55	49,55	50,80	50,54
14/08/2023	430.232	-0,64%	50,02	48,84	50,88	50,02
11/08/2023	414.519	1,28%	49,97	49,50	50,78	50,59
10/08/2023	355.973	-0,26%	50,77	49,79	50,80	49,95
09/08/2023	458.281	2,54%	49,26	49,28	50,885	50,08
08/08/2023	525.557	-2,20%	49,17	48,07	49,40	48,84
07/08/2023	354.477	0,60%	49,575	49,0718	50,16	49,94
04/08/2023	580.092	-0,52%	49,12	49,16	50,55	49,64
03/08/2023	763.325	1,75%	49,12	48,12	50,31	49,90
02/08/2023	1.205.176	3,44%	46,38	46,37	50,2595	49,04
01/08/2023	767.102	0,79%	46,96	45,95	47,70	47,41
31/07/2023	746.750	2,44%	46,96	46,34	47,43	47,04
28/07/2023	594.714	6,25%	43,25	43,21	45,99	45,92
27/07/2023	612.657	0,37%	42,43	43,00	44,035	43,22
26/07/2023	283.814	1,29%	42,43	42,09	43,71	43,06
25/07/2023	349.913	-0,56%	42,73	42,495	43,60	42,51
24/07/2023	450.657	4,24%	41,425	41,425	42,955	42,75
21/07/2023	908.637	-3,19%	42,33	40,34	41,505	41,01
20/07/2023	334.943	0,19%	42,33	42,04	42,895	42,36
19/07/2023	425.590	-0,07%	42,33	42,06	42,77	42,28
18/07/2023	339.265	-0,98%	44,04	42,06	42,94	42,31
17/07/2023	509.265	1,42%	44,04	42,22	43,22	42,73
14/07/2023	935.178	-5,31%	44,04	41,66	44,235	42,13
13/07/2023	487.361	-0,22%	44,65	44,30	44,88	44,49
12/07/2023	264.333	-0,56%	45,01	44,44	45,09	44,59
11/07/2023	429.604	0,86%	44,80	44,29	45,09	44,84
10/07/2023	289.593	-2,54%	45,19	44,10	45,56	44,46
07/07/2023	644.002	3,47%	44,31	44,275	45,98	45,62
06/07/2023	380.659	-4,48%	45,25	43,822	45,83	44,09
05/07/2023	411.843	0,79%	45,25	44,84	47,215	46,16
04/07/2023	364.589	-2,60%	47,95	45,28	47,69	46,00
03/07/2023	364.589	-2,60%	47,95	45,28	47,69	46,00
30/06/2023	585.989	7,12%	45,355	45,07	47,545	47,23
29/06/2023	403.233	2,08%	43,52	43,12	44,77	44,09
28/06/2023	347.185	0,26%	43,01	42,36	43,34	43,19
27/06/2023	385.852	0,84%	42,88	42,27	43,22	43,08
26/06/2023	311.671	-3,04%	43,75	42,72	43,95	42,72
23/06/2023	237.166	-2,41%	44,51	43,91	44,81	44,06
22/06/2023	208.631	0,83%	44,53	44,02	45,28	45,15
21/06/2023	383.451	0,38%	44,53	44,54	45,53	44,78
20/06/2023	381.236	-3,23%	45,57	43,91	46,23	44,61
19/06/2023	408.595	1,34%	44,71	45,09	46,23	46,10
16/06/2023	408.595	1,34%	44,71	45,09	46,23	46,10
15/06/2023	317.585	1,81%	44,71	44,21	45,655	45,49
14/06/2023	234.301	0,86%	44,55	44,30	45,35	44,68
13/06/2023	273.731	0,43%	44,84	43,76	45,36	44,30
12/06/2023	440.915	-1,08%	44,34	43,9408	45,025	44,11
09/06/2023	594.796	-0,07%	45,33	44,09	45,575	44,84
08/06/2023	651.684	-3,15%	46,34	44,325	46,695	44,87
07/06/2023	265.885	0,87%	48,04	45,67	46,58	46,33
06/06/2023	523.953	-1,03%	48,04	44,875	45,95	45,93
05/06/2023	282.453	-4,37%	48,04	46,18	48,36	46,41
02/06/2023	303.886	3,15%	47,80	47,72	48,985	48,53
01/06/2023	379.008	2,80%	46,00	46,69	48,25	47,05
31/05/2023	385.916	-2,67%	47,81	46,47	48,21	45,77
30/05/2023	385.916	-2,67%	47,81	46,47	48,21	47,10
29/05/2023	215.661	2,59%	47,40	47,42	48,46	48,39
26/05/2023	215.661	2,59%	47,40	47,42	48,46	48,39
25/05/2023	359.155	-0,53%	47,56	46,4312	47,56	47,17
24/05/2023	318.653	-2,19%	48,07	46,66	48,17	47,42
23/05/2023	483.401	-0,90%	49,01	47,475	49,125	48,48
22/05/2023	449.945	-2,18%	50,02	48,85	51,32	48,92
19/05/2023	403.129	3,69%	48,01	48,51	50,50	50,01
18/05/2023	348.581	0,61%	48,01	47,26	48,25	48,23
17/05/2023	322.502	1,74%	47,78	46,95	48,08	47,94
16/05/2023	280.211	-1,55%	47,58	47,07	48,50	47,12
15/05/2023	396.232	-0,89%	48,51	47,79	48,835	47,86
12/05/2023	854.488	-1,57%	49,31	47,955	49,72	48,29
11/05/2023	602.243	2,74%	47,30	47,30	49,67	49,06
10/05/2023	611.173	3,18%	46,81	46,13	48,15	47,75
09/05/2023	571.640	-0,02%	45,85	45,3968	46,78	46,28
08/05/2023	762.863	-1,49%	46,98	45,53	47,29	46,29
05/05/2023	721.150	0,82%	47,80	46,51	48,23	46,99
04/05/2023	993.529	-2,06%	47,35	45,74	47,68	46,61