BiG | O banco que entende os seus valores.

Star Bulk Carriers Corporation (SBLK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/11/2025	506.069	0,56%	19,8999	19,655	19,98	19,90
26/11/2025	824.470	-0,60%	19,93	19,60	19,93	19,74
25/11/2025	710.714	0,56%	19,52	19,28	19,885	19,86
24/11/2025	1.047.319	3,19%	18,99	18,99	19,75	19,75
21/11/2025	740.781	1,86%	18,83	18,83	19,15	19,14
20/11/2025	811.539	-1,39%	19,32	18,7406	19,565	18,79
19/11/2025	1.611.845	-1,30%	19,20	18,94	19,61	19,05
18/11/2025	879.435	0,76%	19,21	19,07	19,47	19,30
17/11/2025	521.868	1,14%	19,06	18,802	19,29	19,15
14/11/2025	364.998	-0,63%	18,95	18,5462	19,0251	18,92
13/11/2025	698.601	1,38%	18,8703	18,58	19,39	19,04
12/11/2025	402.608	-0,05%	18,8685	18,5614	18,885	18,78
11/11/2025	540.979	0,70%	18,80	18,71	18,96	18,79
10/11/2025	506.580	2,58%	18,25	18,25	18,78	18,66
07/11/2025	329.951	0,19%	17,827	17,827	18,2347	18,19
06/11/2025	567.332	-1,44%	18,30	17,935	18,46	18,15
05/11/2025	634.011	2,51%	17,95	17,76	18,505	18,41
04/11/2025	695.370	-1,70%	18,11	17,755	18,25	17,95
03/11/2025	577.970	-3,08%	18,65	18,22	18,72	18,26
31/10/2025	291.213	0,80%	18,68	18,51	18,90	18,82
30/10/2025	405.022	0,59%	18,31	18,31	18,83	18,68
29/10/2025	714.554	1,92%	18,40	18,31	18,81	18,57
28/10/2025	440.295	1,73%	17,8256	17,76	18,42	18,22
27/10/2025	363.195	2,28%	17,92	17,59	17,92	17,91
24/10/2025	355.646	-1,19%	17,54	17,44	17,90	17,51
23/10/2025	480.506	1,06%	17,535	17,535	17,90	17,72
22/10/2025	526.900	0,49%	17,44	17,29	17,5574	17,535
21/10/2025	430.023	-0,80%	17,59	17,38	17,61	17,45
20/10/2025	574.032	-0,51%	17,51	17,51	17,98	17,59
17/10/2025	408.735	1,09%	17,50	17,38	17,84	17,68
16/10/2025	373.266	0,40%	17,48	17,40	17,88	17,49
15/10/2025	512.133	0,64%	17,00	17,00	17,72	17,42
14/10/2025	386.760	-0,32%	16,98	16,84	17,345	17,31
13/10/2025	1.320.324	3,45%	17,20	16,95	17,46	17,37
10/10/2025	2.192.146	-5,00%	17,09	16,72	17,5801	16,79
09/10/2025	694.523	-1,83%	18,02	17,68	18,29	17,69
08/10/2025	622.117	-2,14%	18,50	17,91	18,50	18,02
07/10/2025	677.830	-0,11%	18,50	18,265	18,56	18,42
06/10/2025	495.481	0,16%	18,32	18,11	18,62	18,44
03/10/2025	608.718	-0,59%	18,50	18,165	18,52	18,41
02/10/2025	487.493	-1,07%	18,90	18,455	18,90	18,52
01/10/2025	544.955	0,73%	18,3995	18,3995	18,86	18,72
30/09/2025	632.695	-0,77%	18,57	18,42	18,72	18,59
29/09/2025	827.609	-2,70%	19,30	18,57	19,30	18,74
26/09/2025	329.347	-0,44%	19,40	19,24	19,54	19,27
25/09/2025	289.744	-2,69%	19,86	19,22	19,86	19,36
24/09/2025	442.497	0,33%	19,51	19,51	19,99	19,87
23/09/2025	711.134	3,40%	19,30	19,30	19,87	19,79
22/09/2025	574.554	-2,82%	19,70	19,12	19,70	19,14
19/09/2025	718.428	-0,83%	19,8499	19,45	19,8499	19,70
18/09/2025	755.480	0,18%	19,80	19,685	19,89	19,84
17/09/2025	854.395	2,38%	19,11	19,11	19,80	19,79
16/09/2025	824.680	-0,48%	19,3001	19,055	19,41	19,30
15/09/2025	981.981	0,70%	19,21	19,16	19,57	19,36
12/09/2025	833.031	0,10%	19,00	19,00	19,47	19,21
11/09/2025	1.237.783	-1,59%	19,34	18,75	19,34	19,19
10/09/2025	613.422	-1,09%	19,55	18,71	19,72	19,50
09/09/2025	1.036.324	1,52%	19,61	19,285	19,77	19,72
08/09/2025	795.945	0,73%	19,40	19,38	19,77	19,45
05/09/2025	679.419	1,05%	19,12	18,80	19,32	19,31
04/09/2025	833.955	0,95%	19,01	18,90	19,17	19,11
03/09/2025	912.558	1,56%	18,4808	18,345	18,96	18,93
02/09/2025	644.578	-0,05%	18,50	18,47	18,73	18,64
29/08/2025	2.123.705	-1,69%	18,88	18,54	19,10	18,65
28/08/2025	607.657	0,11%	18,99	18,85	19,066	18,97
27/08/2025	534.906	-1,40%	19,25	18,89	19,25	18,96
26/08/2025	592.765	0,31%	19,29	18,94	19,315	19,28
25/08/2025	573.488	0,52%	19,13	19,05	19,27	19,21
22/08/2025	530.246	0,74%	19,20	19,01	19,38	19,12
21/08/2025	641.661	2,15%	18,65	18,65	19,033	18,98
20/08/2025	609.769	1,14%	18,44	18,44	18,6952	18,58
19/08/2025	623.036	-3,01%	18,70	18,31	18,95	18,37
18/08/2025	499.855	1,55%	18,68	18,57	19,02	18,95
15/08/2025	452.716	-0,90%	18,8483	18,60	18,9382	18,66
14/08/2025	492.298	-0,84%	18,91	18,81	19,02	18,83
13/08/2025	742.376	1,06%	18,79	18,785	19,245	18,99
12/08/2025	608.517	1,46%	18,70	18,4717	19,125	18,79
11/08/2025	814.958	-1,73%	18,42	18,245	18,848	18,52
08/08/2025	616.548	-0,69%	18,92	18,795	19,37	18,84
07/08/2025	996.492	-0,94%	19,285	18,70	19,285	18,97
06/08/2025	665.836	-0,83%	19,30	19,08	19,3705	19,15
05/08/2025	929.315	2,88%	18,88	18,77	19,32	19,31
04/08/2025	347.452	1,87%	18,245	18,245	18,825	18,77
01/08/2025	352.232	0,85%	18,11	18,045	18,46	18,42
31/07/2025	534.143	-0,49%	18,3801	18,23	18,5202	18,26
30/07/2025	521.201	-1,71%	18,54	18,265	18,6707	18,35
29/07/2025	754.315	-0,96%	18,80	18,512	18,89	18,67
28/07/2025	882.389	0,27%	18,62	18,62	18,89	18,85
25/07/2025	1.280.196	-1,21%	19,09	18,6762	19,24	18,80
24/07/2025	1.245.851	-0,16%	19,12	18,98	19,29	19,03
23/07/2025	712.315	0,53%	18,55	18,55	19,29	19,06
22/07/2025	752.584	2,88%	18,54	18,36	19,035	18,96
21/07/2025	403.479	-0,70%	18,58	18,36	18,58	18,43
18/07/2025	646.752	-1,12%	18,33	18,32	19,08	18,56
17/07/2025	1.336.287	3,08%	18,07	17,97	19,08	18,77
16/07/2025	605.866	1,62%	18,52	17,92	18,52	18,21
15/07/2025	614.391	-2,56%	18,56	17,92	18,59	17,92
14/07/2025	661.627	-0,70%	18,60	18,29	18,60	18,39
11/07/2025	1.088.753	2,78%	17,65	17,65	18,615	18,52
10/07/2025	977.896	3,56%	17,80	17,265	18,34	18,02