Scorpio Tankers Inc (STNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03-05-2023	657.308	-1,96%	48,96	47,17	49,24	47,59
02-05-2023	1.298.995	-5,55%	51,51	46,50	51,92	48,54
01-05-2023	675.926	-1,65%	51,71	50,15	51,82	51,39
28-04-2023	342.947	-0,15%	51,79	51,58	52,71	52,25
27-04-2023	395.841	0,08%	52,17	51,31	52,70	52,33
26-04-2023	737.962	-6,34%	55,705	52,14	55,705	52,29
25-04-2023	410.155	-3,24%	57,71	55,28	57,94	55,83
24-04-2023	481.879	2,91%	55,96	55,885	58,23	57,70
21-04-2023	422.479	-3,94%	58,08	56,02	58,12	56,07
20-04-2023	397.513	-2,70%	59,74	58,06	60,08	58,37
19-04-2023	378.060	-2,50%	60,47	59,14	60,85	59,99
18-04-2023	505.582	3,24%	59,73	59,50	61,90	61,53
17-04-2023	488.406	4,99%	56,98	56,97	59,60	59,60
14-04-2023	302.829	1,09%	56,53	55,60	56,81	56,77
13-04-2023	228.558	1,06%	55,70	55,54	57,3418	56,16
12-04-2023	579.523	-0,73%	56,20	55,27	56,38	55,57
11-04-2023	409.367	1,23%	55,45	55,175	56,585	55,98
10-04-2023	409.713	0,56%	55,12	54,711	55,90	55,30
06-04-2023	299.133	-0,92%	55,45	54,27	55,73	54,99
05-04-2023	291.709	2,25%	53,91	53,465	55,50	55,50
04-04-2023	570.637	0,91%	54,52	53,75	55,16	54,28
03-04-2023	821.223	-4,48%	53,96	52,71	54,36	53,79
31-03-2023	321.905	2,85%	54,85	54,85	56,37	56,31
30-03-2023	483.475	-1,46%	55,95	54,44	56,12	54,75
29-03-2023	284.541	-1,30%	56,33	54,82	56,565	55,56
28-03-2023	306.559	1,17%	55,99	55,45	56,53	56,29
27-03-2023	392.867	2,04%	54,64	54,5685	56,11	55,64
24-03-2023	540.537	-1,61%	54,615	54,26	55,476	54,53
23-03-2023	509.277	-2,05%	57,035	54,55	58,05	55,42
22-03-2023	339.306	-1,41%	57,25	56,27	58,14	56,58
21-03-2023	492.132	4,52%	57,00	56,485	57,97	57,39
20-03-2023	378.193	1,69%	54,27	53,62	56,09	54,91
17-03-2023	697.228	-0,22%	54,99	52,80	55,34	54,00
16-03-2023	582.760	-1,87%	54,18	53,00	54,80	54,12
15-03-2023	1.096.921	-6,90%	57,06	53,1842	57,21	55,16
14-03-2023	346.334	2,30%	59,10	58,43	60,35	59,25
13-03-2023	689.085	-2,28%	57,02	55,785	59,03	57,92
10-03-2023	1.303.013	-1,02%	59,55	59,04	61,46	59,27
09-03-2023	579.443	-3,54%	62,50	59,81	63,20	59,88
08-03-2023	955.576	2,76%	62,25	60,88	63,20	62,08
07-03-2023	603.251	2,93%	58,37	57,525	60,5825	60,41
06-03-2023	442.092	-0,36%	58,49	57,1107	59,09	58,69
03-03-2023	528.400	0,32%	58,81	58,30	60,04	59,10
02-03-2023	549.418	-2,11%	59,74	58,66	60,03	58,91
01-03-2023	406.632	-0,30%	60,67	60,05	61,00	60,18
28-02-2023	470.388	-2,36%	62,06	60,31	62,40	60,36
27-02-2023	348.062	0,91%	61,41	61,12	62,43	61,82
24-02-2023	385.140	0,66%	60,45	60,00	61,7599	61,26
23-02-2023	684.212	3,61%	59,99	59,39	61,99	60,86
22-02-2023	827.879	-3,61%	60,40	58,1306	60,60	58,74
21-02-2023	743.444	-1,96%	62,44	60,79	62,87	60,94
20-02-2023	734.826	-1,63%	63,29	60,97	64,20	62,16
17-02-2023	734.826	-1,63%	63,29	60,97	64,20	62,16
16-02-2023	995.213	3,54%	61,27	59,7001	63,40	63,19
15-02-2023	648.090	0,94%	59,53	59,5005	61,64	61,03
14-02-2023	667.324	2,16%	58,60	58,23	60,93	60,46
13-02-2023	690.987	2,76%	57,34	57,17	60,03	59,18
10-02-2023	599.128	0,47%	57,61	56,715	58,09	57,59
09-02-2023	614.819	3,48%	55,84	55,47	57,735	57,32
08-02-2023	500.115	1,32%	54,89	53,81	55,40	55,39
07-02-2023	1.274.932	5,58%	52,36	52,4251	54,95	54,67
06-02-2023	482.690	3,25%	50,37	49,95	51,79	51,78
03-02-2023	749.208	1,81%	50,04	49,71	52,22	50,08
02-02-2023	776.602	-1,17%	50,45	48,10	50,80	49,19
01-02-2023	977.801	3,97%	48,31	48,23	50,635	49,77
31-01-2023	450.166	3,75%	46,05	46,1303	48,045	47,87
30-01-2023	461.390	-2,82%	47,06	45,83	47,42	46,14
27-01-2023	596.443	3,92%	45,87	45,81	47,68	47,48
26-01-2023	775.693	-0,59%	46,05	44,46	46,8499	45,69
25-01-2023	787.017	-0,93%	45,95	44,53	46,39	45,96
24-01-2023	731.691	-0,86%	46,56	45,19	46,875	46,39
23-01-2023	1.127.580	-4,61%	48,71	46,45	48,78	46,79
20-01-2023	835.156	-0,97%	50,10	49,02	50,365	49,00
19-01-2023	686.943	-1,57%	50,20	48,90	50,4699	49,48
18-01-2023	601.252	-4,39%	52,93	50,24	53,72	50,27
17-01-2023	707.432	2,64%	51,20	51,00	54,665	52,58
16-01-2023	521.859	0,42%	50,26	49,965	51,65	50,65
13-01-2023	521.859	0,42%	50,26	49,965	51,65	50,65
12-01-2023	709.542	0,56%	50,28	49,15	51,42	50,44
11-01-2023	1.071.825	-2,90%	52,03	49,42	54,26	50,16
10-01-2023	600.618	5,73%	49,05	48,19	51,965	51,66
09-01-2023	1.128.271	-1,21%	49,47	47,93	49,72	48,86
06-01-2023	669.430	-1,26%	49,97	49,24	51,43	49,30
05-01-2023	1.157.101	5,87%	48,00	47,075	49,95	49,93
04-01-2023	1.446.465	-10,45%	51,95	46,70	52,00	47,15
03-01-2023	523.689	-2,08%	53,92	51,38	53,89	52,65
02-01-2023	202.896	1,07%	53,07	52,6001	53,985	54,00