BiG | O banco que entende os seus valores.

Scorpio Tankers Inc (STNG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
02/12/2025	599.263	1,42%	55,50	54,73	56,95	56,35
01/12/2025	565.566	-3,16%	57,18	54,99	57,74	55,56
28/11/2025	977.512	-2,44%	57,6363	56,50	58,5299	57,33
26/11/2025	644.025	-1,61%	59,01	57,35	59,56	57,91
25/11/2025	760.625	-2,21%	59,50	58,18	59,78	58,86
24/11/2025	368.801	-2,67%	61,80	59,34	61,80	60,19
21/11/2025	490.840	2,75%	60,50	59,27	62,03	61,84
20/11/2025	488.192	-1,54%	60,6108	59,985	62,76	60,16
19/11/2025	251.966	-1,84%	61,81	60,27	61,94	61,10
18/11/2025	270.933	1,18%	61,35	60,5201	62,74	62,28
17/11/2025	158.120	-0,44%	62,00	60,99	62,30	61,57
14/11/2025	252.214	0,83%	58,86	58,6043	62,14	61,85
13/11/2025	411.722	-2,00%	63,02	61,34	63,21	61,34
12/11/2025	254.687	0,67%	62,93	62,07	63,06	63,02
11/11/2025	379.460	-2,98%	64,35	61,28	64,87	62,60
10/11/2025	225.197	0,86%	63,97	63,645	65,54	64,52
07/11/2025	349.298	1,17%	63,48	62,64	64,59	63,97
06/11/2025	403.783	2,94%	61,30	61,30	63,29	63,20
05/11/2025	228.322	0,84%	60,94	60,48	62,00	61,30
04/11/2025	216.003	-1,44%	60,01	59,845	60,94	60,74
03/11/2025	229.704	-0,13%	63,45	60,27	63,45	61,62
31/10/2025	311.012	0,90%	59,75	59,75	62,39	61,70
30/10/2025	364.651	-1,30%	61,4296	59,00	62,70	61,14
29/10/2025	313.302	0,96%	60,9722	60,9722	63,02	62,03
28/10/2025	244.204	2,08%	60,50	59,9513	61,58	61,44
27/10/2025	161.723	-0,30%	61,00	59,53	61,00	60,19
24/10/2025	306.716	0,07%	60,60	59,78	61,38	60,37
23/10/2025	439.257	3,23%	58,72	58,72	61,16	60,33
22/10/2025	158.948	2,74%	56,90	56,34	58,50	58,44
21/10/2025	192.695	-1,83%	57,68	56,54	57,7225	56,88
20/10/2025	231.862	0,82%	57,65	57,42	58,99	57,94
17/10/2025	487.612	3,12%	55,00	55,00	57,96	57,47
16/10/2025	409.465	2,13%	54,55	54,55	58,25	55,73
15/10/2025	228.808	2,16%	54,40	53,50	55,20	54,57
14/10/2025	252.590	-1,45%	52,0101	52,0101	53,72	53,40
13/10/2025	412.441	0,07%	54,11	53,1893	55,00	54,15
10/10/2025	361.555	-2,46%	55,20	54,05	56,085	54,11
09/10/2025	471.996	2,64%	54,15	54,15	56,75	55,53
08/10/2025	366.318	-0,42%	54,48	53,37	54,491	54,10
07/10/2025	678.790	-3,40%	55,20	52,63	55,65	54,33
06/10/2025	241.146	-1,85%	57,20	56,07	57,90	56,24
03/10/2025	295.898	1,78%	57,00	56,36	57,54	57,30
02/10/2025	183.283	-0,41%	56,52	55,67	56,87	56,30
01/10/2025	279.392	0,86%	55,18	55,18	57,1088	56,53
30/09/2025	254.044	-1,92%	57,05	55,3306	57,19	56,05
29/09/2025	251.530	-1,20%	58,24	56,07	58,24	57,10
26/09/2025	189.709	0,22%	57,69	57,18	57,815	57,81
25/09/2025	280.921	-0,71%	58,88	56,94	58,88	57,69
24/09/2025	246.477	-1,43%	58,02	57,47	58,91	58,08
23/09/2025	287.571	1,90%	57,54	57,54	59,34	58,91
22/09/2025	240.558	-1,69%	58,00	57,77	59,28	57,81
19/09/2025	272.683	-1,40%	59,29	58,55	59,44	58,81
18/09/2025	441.418	-0,81%	60,03	58,6223	61,39	59,68
17/09/2025	538.445	-0,68%	61,4493	60,09	62,23	60,25
16/09/2025	365.194	-0,30%	60,67	60,10	60,82	60,65
15/09/2025	724.170	3,54%	59,40	58,475	61,75	60,85
12/09/2025	531.495	0,83%	58,82	58,47	59,59	58,69
11/09/2025	450.485	1,87%	57,25	56,40	58,31	58,28
10/09/2025	301.332	-0,05%	56,88	56,2567	57,19	57,19
09/09/2025	620.398	-2,64%	58,60	56,75	58,90	57,13
08/09/2025	1.269.451	10,65%	55,32	55,32	59,4295	58,69
05/09/2025	384.404	3,13%	52,00	51,50	53,13	53,05
04/09/2025	554.629	-0,43%	51,81	50,41	51,98	51,44
03/09/2025	355.261	2,10%	51,14	50,80	52,26	51,66
02/09/2025	286.784	0,40%	50,0701	49,92	50,98	50,60
29/08/2025	256.279	1,04%	50,19	49,555	50,48	50,40
28/08/2025	301.693	0,26%	50,2186	49,425	50,41	49,89
27/08/2025	567.054	1,51%	49,00	48,79	50,40	49,77
26/08/2025	292.640	0,83%	48,69	48,014	49,15	49,03
25/08/2025	233.900	-0,56%	49,17	48,20	49,17	48,69
22/08/2025	274.176	1,32%	48,50	47,37	49,2289	48,97
21/08/2025	489.371	4,52%	46,59	46,41	48,45	48,33
20/08/2025	315.172	1,36%	45,20	45,20	47,22	46,24
19/08/2025	328.461	-2,54%	47,05	45,50	47,05	45,60
18/08/2025	530.634	4,07%	44,96	44,90	47,15	46,79
15/08/2025	477.652	0,09%	44,899	44,63	45,405	44,96
14/08/2025	570.656	-0,20%	45,36	44,3776	45,50	44,92
13/08/2025	566.179	1,10%	44,07	44,07	45,3014	45,01
12/08/2025	430.969	1,93%	45,65	44,44	45,7869	44,52
11/08/2025	740.557	-3,57%	45,30	43,78	45,96	44,07
08/08/2025	424.891	-2,81%	47,64	45,429	48,155	45,70
07/08/2025	340.700	-1,24%	47,85	46,5942	47,99	47,02
06/08/2025	516.256	-2,84%	49,06	47,61	49,48	47,61
05/08/2025	667.471	2,47%	48,31	47,60	49,44	49,00
04/08/2025	496.960	1,63%	47,15	47,04	48,58	47,82
01/08/2025	774.431	4,07%	45,21	44,37	47,21	47,05
31/07/2025	402.808	-1,09%	45,52	44,5175	46,15	45,21
30/07/2025	745.494	1,22%	46,95	45,35	47,89	45,70
29/07/2025	366.704	0,60%	44,635	44,21	45,49	45,10
28/07/2025	419.781	1,68%	44,24	44,205	44,89	44,83
25/07/2025	278.668	-1,23%	44,44	43,2206	44,95	44,09
24/07/2025	398.792	-0,25%	43,59	43,40	45,29	44,64
23/07/2025	800.615	3,61%	43,06	42,54	45,29	44,75
22/07/2025	409.811	0,86%	43,45	42,54	43,43	43,19
21/07/2025	477.844	-1,68%	43,55	42,581	43,645	42,82
18/07/2025	710.719	-0,43%	42,92	42,20	45,57	43,55
17/07/2025	924.558	2,15%	44,16	42,20	45,57	43,74
16/07/2025	572.177	-3,32%	45,13	42,765	45,16	42,82
15/07/2025	514.837	-2,85%	45,647	43,64	46,50	44,29
14/07/2025	965.793	0,40%	45,225	44,445	46,50	45,59