Star Bulk Carriers Corporation (SBLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	455.961	-0,99%	18,08	17,925	18,16	17,94
19/09/2023	504.281	1,57%	17,96	18,07	18,465	18,12
18/09/2023	561.648	-1,11%	17,96	17,566	17,9701	17,84
15/09/2023	606.450	-0,61%	18,15	17,99	18,3999	18,04
14/09/2023	842.363	4,07%	17,69	17,69	18,30	18,15
13/09/2023	511.030	1,16%	17,70	17,12	17,52	17,44
12/09/2023	606.270	-1,71%	17,70	17,12	17,595	17,24
11/09/2023	511.587	-0,57%	17,70	17,518	17,75	17,54
08/09/2023	343.141	1,26%	17,64	17,38	17,77	17,64
07/09/2023	491.772	-1,08%	17,52	17,38	17,78	17,42
06/09/2023	510.616	1,09%	17,52	17,325	17,76	17,61
05/09/2023	502.677	-1,14%	17,75	17,325	17,77	17,42
04/09/2023	323.060	0,17%	17,75	17,535	17,78	17,62
01/09/2023	323.060	0,17%	17,75	17,535	17,78	17,62
31/08/2023	458.442	1,27%	17,52	17,3788	17,73	17,59
30/08/2023	335.743	-0,23%	17,23	17,315	17,51	17,47
29/08/2023	556.610	2,52%	17,23	17,23	17,58	17,51
28/08/2023	525.007	1,01%	16,99	16,91	17,165	17,08
25/08/2023	443.572	0,65%	17,28	16,86	17,1201	17,16
24/08/2023	416.260	-1,56%	17,28	17,0525	17,315	17,05
23/08/2023	516.132	-0,40%	17,24	16,90	17,392	17,32
22/08/2023	445.105	-0,63%	17,50	17,33	17,57	17,39
21/08/2023	749.208	-2,56%	17,86	17,3447	17,894	17,50
18/08/2023	687.641	-0,49%	18,19	17,94	18,535	18,36
17/08/2023	434.865	0,33%	18,50	18,39	18,5683	18,45
16/08/2023	636.965	0,22%	18,24	18,35	18,77	18,39
15/08/2023	612.666	-0,33%	18,24	18,23	18,46	18,35
14/08/2023	580.435	-1,13%	18,47	18,17	18,52	18,41
11/08/2023	415.285	-1,22%	18,69	18,54	18,855	18,62
10/08/2023	565.735	1,84%	18,66	18,613	18,91	18,85
09/08/2023	528.775	1,59%	18,45	18,33	18,615	18,51
08/08/2023	564.383	-1,73%	18,21	17,95	18,30	18,22
07/08/2023	716.876	1,42%	17,62	17,88	18,61	18,54
04/08/2023	987.418	3,86%	17,62	17,62	18,76	18,28
03/08/2023	483.230	1,79%	17,34	17,31	17,7399	17,60
02/08/2023	402.824	-2,81%	17,92	17,2099	17,57	17,3296
01/08/2023	390.917	-1,38%	17,92	17,65	17,95	17,83
31/07/2023	527.503	-0,50%	17,50	17,93	18,3605	18,08
28/07/2023	607.590	4,43%	17,50	17,40	18,1894	18,17
27/07/2023	475.501	0,85%	17,61	17,39	17,785	17,73
26/07/2023	410.565	1,09%	17,49	17,35	17,61	17,58
25/07/2023	674.333	1,99%	17,18	17,14	17,6808	17,39
24/07/2023	686.902	-0,06%	17,00	16,851	17,19	17,05
21/07/2023	943.140	-1,04%	17,27	16,57	17,28	17,06
20/07/2023	576.580	-0,75%	17,27	17,02	17,3101	17,10
19/07/2023	675.915	0,64%	17,11	17,015	17,29	17,23
18/07/2023	1.003.893	-2,73%	17,60	17,08	17,78	17,12
17/07/2023	423.516	-1,07%	17,83	17,27	17,611	17,60
14/07/2023	735.926	-1,61%	17,83	17,62	18,10	17,8381
13/07/2023	862.241	2,03%	17,83	17,75	18,29	18,13
12/07/2023	1.117.220	3,25%	17,14	17,30	18,065	17,77
11/07/2023	889.169	0,94%	17,14	17,14	17,52	17,21
10/07/2023	559.199	-0,93%	17,21	17,02	17,33	17,05
07/07/2023	738.993	-0,64%	17,26	17,20	17,49	17,21
06/07/2023	509.180	-0,12%	17,19	16,981	17,38	17,32
05/07/2023	527.865	-1,37%	17,28	17,055	17,57	17,34
04/07/2023	418.898	-0,62%	17,78	17,47	17,935	17,59
03/07/2023	418.845	-0,57%	17,78	17,47	17,935	17,60
30/06/2023	540.969	1,26%	17,63	17,435	17,80	17,70
29/06/2023	410.196	1,33%	17,20	17,11	17,5497	17,48
28/06/2023	807.383	-1,20%	17,46	16,98	17,52	17,25
27/06/2023	621.804	-1,47%	18,00	17,40	17,85	17,46
26/06/2023	449.507	-1,72%	18,00	17,61	18,00	17,72
23/06/2023	242.799	-1,88%	18,07	18,02	18,27	18,035
22/06/2023	366.383	1,10%	18,20	18,18	18,64	18,38
21/06/2023	282.156	-0,22%	18,18	17,77	18,45	18,18
20/06/2023	394.231	-1,03%	18,17	17,86	18,22	18,22
19/06/2023	359.921	-0,81%	18,52	18,3599	18,53	18,41
16/06/2023	359.921	-0,81%	18,52	18,3599	18,53	18,41
15/06/2023	505.273	1,26%	18,30	18,12	18,57	18,56
14/06/2023	584.505	2,80%	18,00	17,98	18,4899	18,33
13/06/2023	647.713	-0,72%	18,13	17,80	18,15	17,83
12/06/2023	710.950	-0,88%	18,00	17,63	17,95	17,96
09/06/2023	412.310	-0,93%	18,28	18,00	18,35	18,12
08/06/2023	500.957	0,83%	18,25	18,04	18,59	18,29
07/06/2023	903.504	-2,00%	18,39	18,04	18,58	18,14
06/06/2023	460.444	0,38%	18,27	18,25	18,63	18,51
05/06/2023	790.219	1,17%	18,82	18,4101	19,02	18,8585
02/06/2023	805.805	5,01%	18,28	18,27	18,695	18,64
01/06/2023	565.568	3,62%	17,36	17,36	17,84	17,75
31/05/2023	697.190	-0,45%	17,75	17,45	17,835	17,13
30/05/2023	697.190	-0,45%	17,75	17,45	17,835	17,72
29/05/2023	624.880	1,14%	17,64	16,86	17,85	17,80
26/05/2023	624.880	1,14%	17,64	16,86	17,85	17,80
25/05/2023	924.975	-2,60%	17,89	17,37	17,96	17,60
24/05/2023	764.935	-0,77%	18,02	17,70	18,22	18,07
23/05/2023	790.956	-2,15%	18,58	18,12	18,73	18,21
22/05/2023	916.012	-1,53%	18,74	18,36	18,89	18,61
19/05/2023	704.375	-0,32%	19,00	18,70	19,09	18,90
18/05/2023	632.933	0,21%	18,91	18,35	18,988	18,96
17/05/2023	1.188.776	4,01%	18,90	18,57	19,76	18,92
16/05/2023	604.186	-0,38%	18,32	18,1727	18,53	18,25
15/05/2023	848.319	-1,72%	18,50	17,96	18,50	18,32
12/05/2023	458.214	0,54%	18,65	18,4246	18,9085	18,75
11/05/2023	721.848	-1,58%	18,90	18,46	18,9971	18,65
10/05/2023	1.499.956	-3,17%	19,64	18,75	19,64	18,95
09/05/2023	476.677	1,56%	19,20	18,97	19,77	19,57
08/05/2023	380.352	2,45%	18,90	18,90	19,39	19,27
05/05/2023	611.888	3,69%	18,51	18,51	19,14	18,81
04/05/2023	1.046.708	-4,68%	18,81	18,04	18,85	18,14