Star Bulk Carriers Corporation (SBLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.042.427	-1,35%	22,95	22,52	23,10	22,63
08/02/2024	719.572	0,48%	22,76	22,625	22,95	22,94
07/02/2024	625.252	1,11%	22,59	22,495	22,8675	22,83
06/02/2024	833.229	2,17%	21,67	21,535	22,83	22,58
05/02/2024	850.346	2,70%	21,67	21,535	22,17	22,10
02/02/2024	534.285	0,47%	21,54	21,245	21,79	21,52
01/02/2024	822.765	-1,47%	21,88	21,23	22,09	21,42
31/01/2024	598.826	0,00%	21,88	21,74	21,965	21,74
30/01/2024	415.733	0,70%	21,49	21,46	21,74	21,74
29/01/2024	440.452	-2,04%	21,88	21,435	22,00	21,59
26/01/2024	592.000	2,80%	21,51	21,51	22,03	22,03
25/01/2024	563.594	-0,88%	21,53	21,055	21,52	21,43
24/01/2024	925.094	2,13%	21,53	21,48	21,89	21,62
23/01/2024	587.293	0,38%	21,01	20,95	21,335	21,17
22/01/2024	530.980	-0,75%	21,33	20,961	21,4098	21,09
19/01/2024	559.845	-0,38%	21,33	20,9285	21,35	21,25
18/01/2024	481.803	1,62%	21,20	21,015	21,50	21,33
17/01/2024	534.380	0,43%	20,74	20,65	21,05	20,99
16/01/2024	530.490	2,05%	20,74	20,60	21,14	20,90
15/01/2024	715.809	-0,10%	20,74	20,47	21,1489	20,48
12/01/2024	715.809	-0,10%	20,74	20,47	21,1489	20,48
11/01/2024	758.062	-1,98%	20,85	20,38	20,85	20,505
10/01/2024	633.116	1,55%	20,86	20,71	21,22	20,92
09/01/2024	658.679	-2,60%	20,86	20,39	20,95	20,60
08/01/2024	944.603	-2,44%	21,27	20,66	21,311	21,18
05/01/2024	623.392	-1,59%	22,00	21,55	22,02	21,71
04/01/2024	1.415.156	1,85%	21,80	21,74	22,35	22,06
03/01/2024	726.278	3,59%	20,88	20,83	21,75	21,66
02/01/2024	1.028.459	-1,65%	21,45	20,88	21,67	20,91
29/12/2023	619.600	0,31%	21,12	21,0316	21,39	21,26
28/12/2023	702.874	1,70%	20,85	20,85	21,43	21,195
27/12/2023	418.643	0,29%	20,85	20,77	21,035	20,84
26/12/2023	546.325	-2,44%	21,36	20,72	20,99	20,78
22/12/2023	467.166	0,85%	21,36	21,235	21,57	21,30
21/12/2023	437.418	1,25%	21,00	20,98	21,21	21,12
20/12/2023	612.285	-0,76%	21,00	20,86	21,4693	20,86
19/12/2023	600.144	-0,90%	21,04	20,915	21,222	21,02
18/12/2023	857.363	0,14%	21,64	21,08	21,89	21,21
15/12/2023	1.155.669	4,39%	20,15	20,41	21,18	21,18
14/12/2023	879.260	2,27%	20,15	20,00	20,455	20,29
13/12/2023	776.311	-2,17%	20,19	19,45	20,23	19,85
12/12/2023	1.477.337	1,68%	19,91	19,74	20,47	20,29
11/12/2023	415.451	-0,57%	20,21	19,871	20,1901	19,955
08/12/2023	363.177	0,40%	20,21	20,04	20,42	20,09
07/12/2023	624.588	-0,55%	20,44	19,70	20,04	20,00
06/12/2023	736.280	-1,71%	20,44	20,085	20,50	20,12
05/12/2023	1.122.878	-5,71%	21,03	20,36	21,034	20,47
04/12/2023	1.217.895	0,14%	21,51	21,06	21,79	21,71
01/12/2023	1.144.459	3,01%	21,35	21,30	22,085	21,90
30/11/2023	1.271.131	4,83%	20,17	20,40	21,27	21,28
29/11/2023	882.182	1,50%	20,17	20,085	20,51	20,30
28/11/2023	719.628	-0,20%	20,07	19,88	20,07	19,99
27/11/2023	573.724	-1,04%	20,24	19,8499	20,335	20,03
24/11/2023	618.157	3,11%	19,51	19,92	20,55	20,24
23/11/2023	321.899	-0,97%	19,51	19,3837	19,68	19,39
22/11/2023	321.846	0,26%	19,51	19,3837	19,68	19,63
21/11/2023	590.205	2,73%	19,12	19,03	19,71	19,58
20/11/2023	370.866	0,26%	19,13	18,98	19,15	19,06
17/11/2023	484.927	-0,42%	19,01	18,945	19,255	18,80
16/11/2023	540.942	0,43%	18,80	18,63	19,01	18,88
15/11/2023	462.172	-0,74%	19,00	18,77	19,09	18,80
14/11/2023	1.082.687	2,27%	18,53	17,923	19,00	18,94
13/11/2023	396.979	0,65%	18,41	18,19	18,58	18,52
10/11/2023	458.582	-0,70%	18,57	18,29	18,68	18,40
09/11/2023	599.206	3,12%	18,28	17,91	18,64	18,53
08/11/2023	567.923	-1,70%	18,28	17,91	18,29	17,97
07/11/2023	436.891	-3,43%	18,71	18,261	18,71	18,28
06/11/2023	288.051	0,75%	18,97	18,78	19,01	18,93
03/11/2023	371.229	-0,32%	18,97	18,59	18,97	18,79
02/11/2023	437.593	2,39%	18,62	18,454	18,88	18,85
01/11/2023	373.227	-1,39%	18,62	18,25	18,63	18,41
31/10/2023	441.812	0,65%	18,57	18,565	19,06	18,67
30/10/2023	460.871	0,38%	18,57	18,37	18,70	18,55
27/10/2023	257.077	-0,91%	18,67	18,455	18,765	18,45
26/10/2023	529.730	-1,06%	19,07	18,33	18,7398	18,62
25/10/2023	820.188	-1,83%	18,84	18,589	19,32	18,82
24/10/2023	593.926	2,40%	19,10	18,80	19,32	19,17
23/10/2023	596.762	-3,16%	19,10	18,65	19,10	18,72
20/10/2023	438.599	-1,48%	19,62	19,21	19,69	19,33
19/10/2023	578.093	1,10%	19,87	19,40	19,81	19,83
18/10/2023	346.673	-1,83%	19,87	19,585	19,94	19,615
17/10/2023	662.161	2,25%	19,60	19,59	20,045	19,98
16/10/2023	389.662	-0,86%	19,83	19,33	19,84	19,54
13/10/2023	355.510	0,56%	20,00	19,48	19,795	19,71
12/10/2023	613.705	-1,21%	19,56	19,545	20,04	19,60
11/10/2023	432.822	1,02%	19,56	19,43	19,875	19,84
10/10/2023	573.616	-0,20%	19,78	19,54	19,95	19,64
09/10/2023	490.444	-0,71%	19,78	19,53	19,87	19,68
06/10/2023	1.051.011	1,28%	19,72	19,635	20,19	19,82
05/10/2023	680.628	3,88%	18,86	18,85	19,64	19,57
04/10/2023	627.470	-1,00%	18,88	18,54	19,005	18,84
03/10/2023	630.473	-0,89%	19,55	18,905	19,235	19,03
02/10/2023	616.672	-0,42%	19,55	19,12	19,68	19,20
29/09/2023	481.666	0,63%	19,20	19,19	19,435	19,28
28/09/2023	564.046	-0,05%	18,99	18,77	19,21	19,16
27/09/2023	677.317	2,57%	18,57	18,55	19,245	19,17
26/09/2023	542.295	0,00%	18,57	18,55	18,825	18,69
25/09/2023	481.844	1,14%	18,43	18,28	18,71	18,69
22/09/2023	968.058	4,58%	18,10	17,95	18,745	18,48
21/09/2023	354.293	-1,51%	17,80	17,65	17,9226	17,67