Scorpio Tankers Inc (STNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	556.473	5,03%	52,93	52,695	54,99	54,70
09/12/2022	618.933	0,37%	51,60	51,20	53,56	52,08
08/12/2022	414.036	2,25%	52,49	51,25	53,32	51,89
07/12/2022	552.872	-0,69%	50,78	49,185	51,20	50,75
06/12/2022	1.506.340	-3,75%	52,95	50,585	53,63	51,10
05/12/2022	1.927.516	-1,52%	54,55	52,62	55,10	53,09
02/12/2022	3.123.608	5,89%	51,04	50,50	54,03	53,90
01/12/2022	3.437.957	-0,24%	51,04	50,65	52,1919	50,90
30/11/2022	1.932.180	-0,10%	51,55	50,36	51,805	51,02
29/11/2022	1.458.935	1,61%	51,01	50,995	52,8192	51,07
28/11/2022	831.328	-4,52%	51,41	50,18	51,75	50,195
25/11/2022	737.445	3,58%	51,41	49,61	53,03	52,62
24/11/2022	834.449	-2,06%	51,41	50,74	52,79	50,80
23/11/2022	834.449	-2,06%	51,41	50,74	52,79	50,80
22/11/2022	1.946.704	-2,28%	47,22	51,64	54,24	51,87
21/11/2022	10.656.586	2,69%	47,22	50,115	53,07	53,08
18/11/2022	2.556.172	3,63%	47,22	49,81	52,25	51,69
17/11/2022	1.582.422	3,12%	47,22	47,23	50,10	49,88
16/11/2022	1.432.178	-2,03%	49,15	48,03	49,695	48,37
15/11/2022	1.679.346	3,03%	48,01	46,80	49,705	49,2401
14/11/2022	411.724	-2,23%	49,46	47,80	50,05	47,77
11/11/2022	2.236.623	-2,08%	51,83	47,07	49,72	48,86
10/11/2022	495.494	-1,74%	51,83	48,725	51,71	49,80
09/11/2022	505.478	-3,94%	51,83	50,01	53,175	50,67
08/11/2022	353.899	0,77%	51,85	51,665	52,89	52,65
07/11/2022	499.905	1,43%	49,03	51,29	52,93	51,80
04/11/2022	436.187	-1,34%	49,03	50,605	53,19	51,295
03/11/2022	684.808	4,06%	49,03	50,72	53,035	51,99
02/11/2022	503.179	-3,98%	49,03	49,94	52,255	49,93
01/11/2022	876.408	7,47%	49,03	47,99	52,1423	51,52
31/10/2022	569.042	2,31%	46,56	46,40	48,91	47,94
28/10/2022	431.081	-2,23%	46,69	45,7601	48,19	46,83
27/10/2022	500.527	0,25%	46,69	46,47	48,925	47,95
26/10/2022	333.473	-0,35%	46,69	47,60	49,31	47,83
25/10/2022	548.895	2,62%	46,69	46,485	48,83	48,52
24/10/2022	451.381	-0,21%	48,60	46,1701	48,25	47,28
21/10/2022	301.752	-1,41%	48,60	47,37	48,78	47,69
20/10/2022	315.262	-2,97%	47,10	47,605	49,59	48,03
19/10/2022	718.352	1,91%	47,10	47,8385	49,35	49,04
18/10/2022	927.941	4,12%	47,10	46,97	49,26	49,195
17/10/2022	996.246	1,90%	47,10	45,82	48,90	47,25
14/10/2022	588.058	3,81%	44,81	44,36	46,78	46,38
13/10/2022	540.948	1,18%	42,34	43,08	45,64	44,68
12/10/2022	579.418	5,37%	42,34	41,86	44,33	44,16
11/10/2022	397.550	2,72%	40,76	38,80	42,45	41,92
10/10/2022	409.436	-3,35%	43,00	40,5005	43,225	40,74
07/10/2022	706.669	2,73%	41,1125	41,605	43,17	42,15
06/10/2022	693.973	5,27%	39,00	39,00	41,49	41,055
05/10/2022	870.942	-5,97%	40,76	38,065	40,76	39,08
04/10/2022	553.230	-1,01%	42,50	40,29	42,50	41,18
03/10/2022	507.244	-1,05%	42,51	40,51	43,4076	41,60
30/09/2022	372.550	0,55%	42,20	41,24	42,82	42,04
29/09/2022	324.874	-0,95%	42,23	39,795	42,20	41,83
28/09/2022	495.157	-2,13%	42,23	41,3301	42,87	42,23
27/09/2022	557.888	0,40%	42,52	41,81	43,665	43,15
26/09/2022	548.811	3,38%	42,52	39,46	42,315	40,94
23/09/2022	917.799	-10,81%	42,52	38,64	42,94	39,60
22/09/2022	496.862	2,45%	44,73	43,19	46,19	44,40
21/09/2022	327.603	-0,82%	44,20	42,19	44,45	43,33
20/09/2022	613.385	1,02%	43,04	42,70	43,99	43,66
19/09/2022	472.303	0,40%	41,49	41,03	43,76	43,21
16/09/2022	417.298	-3,69%	44,23	42,21	44,2606	43,10
15/09/2022	359.942	-0,45%	43,92	43,465	45,79	44,77
14/09/2022	449.531	1,58%	44,67	44,174	45,95	44,96
13/09/2022	315.830	-0,72%	43,91	43,79	44,94	44,29
12/09/2022	422.503	1,06%	43,01	43,7821	44,95	44,64
09/09/2022	517.312	6,50%	43,01	42,78	44,68	44,60
08/09/2022	210.573	-1,04%	41,79	41,15	42,32	41,00
07/09/2022	428.090	-1,47%	40,88	40,6354	42,35	41,43
06/09/2022	391.364	3,91%	40,88	41,8024	44,00	42,05
05/09/2022	252.996	3,91%	40,88	41,31	42,78	42,77
02/09/2022	252.996	3,91%	40,88	41,31	42,78	42,77
01/09/2022	324.365	-0,94%	40,88	40,46	41,94	41,16
31/08/2022	374.551	2,84%	39,74	39,11	42,14	41,60
30/08/2022	579.820	-4,06%	41,51	39,569	41,85	40,44
29/08/2022	455.248	2,36%	40,92	40,56	43,77	42,16
26/08/2022	328.509	0,78%	40,16	39,45	41,565	41,20
25/08/2022	347.057	-1,02%	42,20	40,50	43,16	40,86
24/08/2022	438.602	2,51%	40,86	40,32	41,84	41,28
23/08/2022	267.491	-0,49%	41,49	40,03	41,59	40,28
22/08/2022	567.297	2,66%	40,14	39,20	41,34	40,47
19/08/2022	395.024	-0,68%	40,14	38,075	39,545	39,42
18/08/2022	319.683	0,76%	40,14	39,37	40,3098	39,72
17/08/2022	431.689	0,41%	40,87	38,96	40,18	39,41
16/08/2022	776.590	-3,52%	40,87	38,68	40,90	39,25
15/08/2022	495.976	-3,67%	40,20	39,05	41,18	40,68
12/08/2022	270.021	-0,02%	39,53	41,20	42,50	42,24
11/08/2022	348.550	0,38%	39,53	41,755	43,36	42,25
10/08/2022	339.984	-1,82%	39,53	40,65	42,96	42,12
09/08/2022	558.005	6,69%	39,53	40,26	42,94	42,61
08/08/2022	408.283	1,86%	39,53	38,9706	40,39	39,95
05/08/2022	211.877	2,72%	37,97	37,80	39,6468	39,22
04/08/2022	304.633	-2,41%	39,92	37,67	39,06	38,15
03/08/2022	247.959	-2,30%	39,92	38,34	40,09	39,11
02/08/2022	310.499	-0,60%	40,48	39,37	40,90	40,03
01/08/2022	793.823	4,27%	38,00	37,42	40,5155	40,26
29/07/2022	504.396	-0,28%	39,80	38,50	40,24	38,61
28/07/2022	758.923	-6,11%	41,90	37,25	42,00	38,72
27/07/2022	400.121	2,30%	40,73	39,77	41,475	41,29
26/07/2022	407.292	0,24%	40,28	39,37	40,67	40,355