BiG | O banco que entende os seus valores.

Scorpio Tankers Inc (STNG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	263.589	2,21%	34,53	33,64	35,3788	35,21
22/04/2025	380.909	0,88%	35,09	33,63	35,24	34,45
21/04/2025	279.932	-3,34%	35,30	34,07	35,30	34,15
17/04/2025	199.159	3,52%	33,80	33,21	35,35	35,33
16/04/2025	254.486	1,61%	34,48	33,21	34,50	34,13
15/04/2025	374.828	-2,16%	35,67	33,55	34,32	33,59
14/04/2025	361.298	-3,81%	35,67	34,30	35,53	34,33
11/04/2025	399.347	7,21%	33,92	33,77	35,8394	35,69
10/04/2025	416.679	-3,23%	33,95	32,60	33,905	33,29
09/04/2025	521.896	3,27%	33,17	32,48	35,4099	34,40
08/04/2025	701.090	-5,68%	32,08	32,70	36,0999	33,30
07/04/2025	1.202.210	10,99%	32,08	31,6171	35,89	35,36
04/04/2025	913.224	-7,36%	32,08	30,675	32,62	31,86
03/04/2025	510.968	-8,12%	36,12	34,285	36,48	34,39
02/04/2025	354.902	-1,76%	37,775	37,0749	38,5941	37,43
01/04/2025	427.099	1,38%	37,54	37,28	38,5941	38,10
31/03/2025	426.465	-1,83%	38,05	37,15	38,195	37,58
28/03/2025	633.151	0,60%	38,05	37,26	38,45	38,28
27/03/2025	348.398	-3,21%	39,34	37,86	38,86	38,05
26/03/2025	424.503	0,41%	39,34	38,90	39,75	39,28
25/03/2025	332.357	-2,15%	40,62	38,96	40,79	39,12
24/03/2025	452.037	0,83%	39,40	39,05	40,263	39,98
21/03/2025	658.577	-6,00%	41,69	39,62	41,94	39,65
20/03/2025	330.125	1,54%	40,95	40,755	42,2666	42,18
19/03/2025	356.669	1,86%	40,75	40,98	42,09	41,54
18/03/2025	502.748	1,23%	40,75	40,40	41,445	40,78
17/03/2025	245.865	1,85%	40,285	39,98	41,22	40,30
14/03/2025	333.881	2,09%	38,75	38,71	39,70	39,57
13/03/2025	289.930	1,89%	38,395	38,39	39,335	38,76
12/03/2025	687.265	-0,08%	38,01	37,46	38,195	38,04
11/03/2025	411.618	-0,99%	38,53	37,165	38,84	38,07
10/03/2025	323.859	-2,90%	39,25	38,2866	39,34	38,45
07/03/2025	336.676	0,10%	40,05	39,52	40,63	39,66
06/03/2025	456.494	1,94%	40,05	39,38	40,41	39,62
05/03/2025	511.592	-0,25%	39,76	38,69	40,19	39,26
04/03/2025	590.089	0,03%	39,05	38,03	40,16	39,36
03/03/2025	704.472	-1,47%	40,55	38,95	41,12	39,35
28/02/2025	512.559	1,07%	40,91	39,57	41,09	39,85
27/02/2025	666.195	-3,26%	40,91	38,56	41,04	39,43
26/02/2025	389.124	-0,97%	41,27	40,475	41,665	40,76
25/02/2025	297.016	-1,88%	41,97	41,02	42,39	41,16
24/02/2025	391.231	1,75%	42,00	41,565	42,13	41,95
21/02/2025	310.186	-2,81%	42,00	41,07	42,77	41,23
20/02/2025	354.481	-1,05%	42,00	41,79	42,7557	42,42
19/02/2025	379.132	-2,08%	43,625	42,57	44,385	42,87