Star Bulk Carriers Corporation (SBLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	372.604	0,00%	24,42	24,29	24,50	24,38
28/06/2024	372.604	-0,21%	24,42	24,29	24,50	24,38
27/06/2024	288.002	-0,41%	24,60	24,215	24,755	24,43
26/06/2024	444.752	1,62%	24,23	24,23	24,63	24,53
25/06/2024	275.435	0,58%	24,00	23,88	24,175	24,14
24/06/2024	595.895	-0,42%	24,10	23,99	24,34	24,00
21/06/2024	992.890	-2,71%	24,50	23,775	24,58	24,10
20/06/2024	964.874	4,38%	23,94	23,75	25,04	24,77
19/06/2024	431.044	0,00%	23,83	23,685	24,00	23,73
18/06/2024	431.044	-0,17%	23,83	23,685	24,00	23,73
17/06/2024	640.812	0,17%	23,81	23,69	24,065	23,81
14/06/2024	984.512	-4,39%	24,51	23,73	24,53	23,77
13/06/2024	730.319	-0,88%	25,25	24,705	25,29	24,86
12/06/2024	701.481	1,66%	24,90	24,90	25,29	25,08
11/06/2024	1.449.031	-2,10%	24,54	24,28	24,865	24,67
10/06/2024	845.645	-2,19%	25,56	25,07	25,58	25,02
07/06/2024	2.247.206	0,24%	25,50	24,96	25,70	25,58
06/06/2024	1.368.819	-2,00%	26,63	25,44	26,02	25,52
05/06/2024	917.472	1,02%	26,63	26,52	26,962	26,79
04/06/2024	1.415.015	-1,23%	26,72	26,52	27,05	26,52
03/06/2024	1.807.536	-0,85%	27,27	26,68	27,30	26,85
31/05/2024	931.544	-0,55%	27,29	26,90	27,39	27,08
30/05/2024	1.237.144	1,04%	27,09	26,71	27,3299	27,23
29/05/2024	1.074.119	-0,04%	27,17	26,86	27,47	26,95
28/05/2024	1.118.905	-0,11%	26,55	26,705	27,38	26,96
27/05/2024	719.848	0,00%	26,55	26,54	27,40	26,99
24/05/2024	719.848	5,55%	26,55	26,54	27,40	26,99
23/05/2024	1.210.421	2,03%	25,67	25,94	26,88	26,09
22/05/2024	1.176.833	-2,70%	25,67	25,21	25,9263	25,57
21/05/2024	788.718	0,31%	26,21	26,20	26,74	26,28
20/05/2024	557.139	0,58%	26,00	25,965	26,31	26,20
17/05/2024	595.206	0,70%	25,85	25,81	26,09	26,05
16/05/2024	1.012.512	2,53%	25,55	25,45	25,90	25,9493
15/05/2024	753.726	-0,63%	25,35	25,12	25,385	25,31
14/05/2024	1.111.461	-0,90%	25,47	25,13	25,57	25,47
13/05/2024	1.053.021	0,12%	25,74	25,40	25,91	25,70
10/05/2024	1.546.419	-1,72%	26,28	25,585	26,50	25,67
09/05/2024	948.860	0,27%	26,13	26,02	26,54	26,12
08/05/2024	1.392.329	-1,59%	26,41	25,95	26,53	26,05
07/05/2024	2.633.123	5,88%	25,22	25,22	26,54	26,47
06/05/2024	1.125.939	0,69%	24,46	24,28	25,01	24,99
03/05/2024	824.125	-0,04%	24,99	24,64	24,99	24,82
02/05/2024	884.491	1,14%	24,70	24,415	24,99	24,83
01/05/2024	485.130	0,95%	24,70	24,26	24,78	24,55
30/04/2024	766.074	-1,26%	24,70	24,25	24,79	24,32
29/04/2024	788.554	-0,32%	24,69	24,39	24,69	24,63
26/04/2024	829.700	1,19%	24,55	24,54	24,97	24,71
25/04/2024	643.484	1,88%	23,94	23,81	24,4375	24,42
24/04/2024	617.202	0,33%	23,94	23,885	24,16	24,02
23/04/2024	680.395	2,18%	23,48	23,43	24,025	23,94
22/04/2024	776.006	1,74%	22,98	22,94	23,485	23,43
19/04/2024	812.510	-1,96%	23,45	22,94	23,63	23,03
18/04/2024	666.771	1,69%	23,00	22,8724	23,505	23,49
17/04/2024	755.176	0,35%	23,00	23,065	23,46	23,10
16/04/2024	745.285	-0,52%	23,00	22,82	23,14	23,02
15/04/2024	936.665	0,22%	23,13	23,105	23,4703	23,14
12/04/2024	1.254.401	-1,70%	23,40	22,955	23,56	23,09
11/04/2024	1.551.353	-1,55%	24,05	23,44	24,35	23,49
10/04/2024	1.502.681	0,68%	23,88	23,38	23,96	23,86
09/04/2024	1.416.359	-0,63%	23,88	23,38	23,86	23,70
08/04/2024	1.695.863	-0,13%	23,88	23,43	23,985	23,85
05/04/2024	1.180.719	0,34%	24,09	23,71	24,45	23,88
04/04/2024	1.508.041	-1,00%	23,97	23,665	24,37	23,80
03/04/2024	902.551	1,56%	23,37	23,66	24,135	24,04
02/04/2024	1.696.420	0,42%	23,37	23,09	23,875	23,67
01/04/2024	1.098.769	-1,26%	23,81	23,435	23,98	23,57
28/03/2024	866.789	-0,83%	24,07	23,865	24,34	23,87
27/03/2024	794.703	1,09%	23,89	23,67	24,075	24,07
26/03/2024	1.191.860	-2,34%	24,00	23,68	24,23	23,81
25/03/2024	913.136	-1,14%	24,55	24,375	24,855	24,39
22/03/2024	900.852	0,78%	24,36	24,23	24,76	24,67
21/03/2024	1.186.591	2,47%	24,09	24,03	24,835	24,48
20/03/2024	1.160.320	1,23%	23,42	22,90	23,95	23,89
19/03/2024	1.640.864	-2,44%	24,09	23,455	24,20	23,58
18/03/2024	868.513	3,00%	23,65	23,65	24,342	24,35
15/03/2024	1.298.927	0,17%	23,65	23,375	23,76	23,79
14/03/2024	848.848	-1,98%	24,10	23,695	24,10	23,75
13/03/2024	1.244.481	-1,87%	24,16	24,21	24,70	24,21
12/03/2024	1.321.009	2,41%	24,16	23,905	24,74	24,67
11/03/2024	949.989	-1,43%	24,19	24,0126	24,26	24,09
08/03/2024	1.318.409	1,26%	24,90	24,69	25,16	24,89
07/03/2024	1.017.513	1,95%	24,33	24,0175	24,635	24,58
06/03/2024	958.298	-0,12%	23,89	23,64	24,346	24,11
05/03/2024	988.714	1,05%	23,77	23,46	24,28	24,14
04/03/2024	1.002.484	-1,77%	24,35	23,785	24,45	23,89
01/03/2024	990.197	1,89%	23,74	24,01	24,47	24,32
29/02/2024	729.117	-0,38%	23,74	23,605	23,94	23,87
28/02/2024	972.492	2,22%	24,02	23,77	24,27	23,96
27/02/2024	582.748	1,25%	23,37	23,34	23,73	23,44
26/02/2024	768.456	-1,80%	23,76	23,02	23,76	23,40
23/02/2024	1.658.457	3,56%	23,02	23,205	23,845	23,83
22/02/2024	1.353.734	1,59%	23,02	23,00	23,34	23,01
21/02/2024	961.698	3,61%	21,99	21,97	22,675	22,65
20/02/2024	614.759	-0,82%	22,23	21,72	22,11	21,86
19/02/2024	301.524	0,00%	22,23	22,01	22,28	22,04
16/02/2024	301.524	1,99%	22,23	22,01	22,28	22,04
15/02/2024	1.095.559	2,59%	22,10	21,36	22,30	22,17
14/02/2024	1.353.178	-1,14%	22,10	21,41	22,10	21,61
13/02/2024	1.753.486	-4,96%	22,86	21,675	23,0526	21,86
12/02/2024	731.312	1,64%	22,67	22,63	23,0526	23,00