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 > >>
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
11/07/2025	1.185.732	-0,31%	41,92	41,79	46,765	45,41
10/07/2025	1.533.017	9,18%	42,66	41,50	46,47	45,55
09/07/2025	304.812	-2,71%	43,37	41,50	43,735	41,72
08/07/2025	471.853	-0,72%	42,34	42,32	44,005	42,88
07/07/2025	403.105	1,74%	42,45	42,32	44,00	43,19
04/07/2025	249.143	1,31%	42,00	41,51	42,53	42,45
03/07/2025	249.143	1,31%	40,30	40,015	42,5091	42,46
02/07/2025	465.002	4,81%	39,20	39,00	41,85	41,85
01/07/2025	503.652	1,97%	40,01	38,83	40,27	39,90
30/06/2025	818.615	-3,14%	40,00	38,83	40,20	39,13
27/06/2025	1.233.408	-1,25%	41,05	40,01	41,03	40,40
26/06/2025	510.511	-0,02%	40,44	40,16	41,44	40,92
25/06/2025	1.459.049	1,19%	40,89	40,16	41,44	40,93
24/06/2025	605.425	-4,40%	43,48	40,3812	44,205	40,45
23/06/2025	795.290	-1,40%	43,55	41,84	44,205	42,31
20/06/2025	559.477	-3,07%	44,20	42,59	44,96	42,91
18/06/2025	636.344	0,16%	42,76	42,655	45,17	44,30
17/06/2025	941.745	6,73%	42,61	41,159	44,825	44,23
16/06/2025	753.909	-4,52%	43,30	41,159	43,52	41,44
13/06/2025	739.732	3,73%	41,01	40,66	43,48	43,40
12/06/2025	338.821	1,48%	39,93	40,66	42,37	41,84
11/06/2025	433.204	3,85%	39,81	39,41	41,54	41,23
10/06/2025	174.671	0,08%	40,92	39,00	40,92	39,70
09/06/2025	301.022	-0,03%	39,99	39,00	40,505	39,67
06/06/2025	241.533	0,41%	40,14	38,67	40,31	39,68
05/06/2025	258.094	-1,59%	40,00	38,67	41,1273	39,52
04/06/2025	272.352	0,20%	39,20	37,96	40,86	40,16
03/06/2025	213.428	1,14%	39,675	37,96	40,3176	40,08
02/06/2025	214.957	-0,28%	39,74	39,23	40,09	39,63
30/05/2025	243.622	0,13%	39,695	38,8476	40,11	39,74
29/05/2025	158.836	1,60%	40,895	39,30	40,90	39,71
28/05/2025	243.218	-3,66%	40,49	39,40	41,17	39,48
27/05/2025	193.116	2,32%	40,05	40,05	41,08	40,98
23/05/2025	179.481	1,50%	40,65	39,00	40,88	40,05
22/05/2025	346.673	-3,57%	41,31	39,46	41,49	39,46
21/05/2025	173.541	-1,66%	41,655	40,83	41,92	40,92
20/05/2025	176.506	0,14%	41,85	41,06	42,19	41,61
19/05/2025	185.004	-1,24%	42,06	41,355	42,19	41,55
16/05/2025	215.618	0,91%	41,165	40,68	42,3963	42,07
15/05/2025	307.245	-0,45%	41,97	40,68	43,67	41,69
14/05/2025	299.375	-0,85%	42,08	41,02	42,42	41,88
13/05/2025	369.545	0,31%	41,50	41,02	43,15	42,24
12/05/2025	415.972	2,41%	42,78	41,72	43,15	42,11
09/05/2025	340.469	1,08%	39,96	39,627	41,49	41,12
08/05/2025	436.502	1,42%	40,31	39,627	41,72	40,68
07/05/2025	539.563	-1,40%	41,00	39,71	42,17	40,11
06/05/2025	710.378	-0,03%	40,85	39,965	42,17	40,68
05/05/2025	516.099	2,34%	40,50	39,965	41,495	40,69
02/05/2025	415.471	3,68%	39,035	37,10	40,1382	39,76
01/05/2025	506.089	1,75%	37,32	36,841	39,57	38,35
30/04/2025	562.966	-0,37%	36,56	36,50	38,13	37,69
29/04/2025	327.460	3,34%	36,45	36,07	37,91	37,80
28/04/2025	474.842	-1,96%	36,82	36,07	37,266	36,58
25/04/2025	417.827	3,67%	35,585	31,4087	37,7551	37,31
24/04/2025	301.943	2,22%	35,04	34,62	36,095	35,99