Star Bulk Carriers Corporation (SBLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	697.511	-0,05%	19,63	19,02	19,75	19,38
02/05/2023	1.259.590	-4,95%	20,32	19,19	20,44	19,39
01/05/2023	593.569	-3,36%	21,12	20,395	21,16	20,40
28/04/2023	536.683	-1,26%	21,18	20,83	21,20	21,11
27/04/2023	326.127	3,39%	20,98	20,908	21,40	21,38
26/04/2023	372.729	-0,63%	21,07	20,635	21,25	20,68
25/04/2023	623.239	-1,79%	21,10	20,562	21,46	20,81
24/04/2023	479.612	2,27%	20,68	20,66	21,265	21,19
21/04/2023	302.048	-1,75%	20,98	20,58	21,03	20,72
20/04/2023	361.810	-0,61%	21,04	20,98	21,35	21,0215
19/04/2023	842.859	-5,17%	22,12	20,80	22,12	21,10
18/04/2023	504.838	0,18%	22,21	22,06	22,42	22,25
17/04/2023	477.259	0,14%	22,39	21,86	22,53	22,21
14/04/2023	539.401	0,54%	22,24	21,98	22,33	22,18
13/04/2023	417.453	2,04%	21,75	21,70	22,24	22,06
12/04/2023	335.521	0,51%	21,76	21,475	21,86	21,62
11/04/2023	530.790	1,37%	21,24	21,22	21,73	21,51
10/04/2023	421.405	2,71%	20,71	20,67	21,38	21,22
06/04/2023	558.846	-0,10%	20,61	20,32	20,83	20,66
05/04/2023	505.870	-1,62%	20,80	20,60	20,82	20,68
04/04/2023	569.975	1,60%	20,89	20,68	21,34	21,02
03/04/2023	711.093	-2,04%	20,99	20,51	21,00	20,69
31/03/2023	509.975	-0,19%	20,70	20,69	21,15	20,65
30/03/2023	358.827	-1,15%	21,10	20,605	21,10	20,69
29/03/2023	469.728	2,15%	20,75	20,60	21,165	20,93
28/03/2023	523.913	-1,16%	20,76	20,375	20,82	20,49
27/03/2023	470.023	-2,72%	21,45	20,38	21,45	20,73
24/03/2023	433.783	0,95%	20,96	20,73	21,33	21,31
23/03/2023	648.003	3,29%	20,70	20,69	21,26	21,04
22/03/2023	398.050	-2,49%	20,80	20,37	20,9809	20,37
21/03/2023	611.288	2,86%	20,70	20,70	21,16	20,89
20/03/2023	643.661	0,54%	20,33	20,06	20,58	20,57
17/03/2023	1.042.716	-4,30%	21,17	20,324	21,25	20,46
16/03/2023	773.468	1,23%	20,86	20,46	21,435	21,38
15/03/2023	1.381.239	-6,13%	21,56	20,89	22,46	21,12
14/03/2023	829.681	5,24%	22,00	22,00	22,90	22,50
13/03/2023	828.170	-2,31%	21,33	20,79	21,66	21,18
10/03/2023	844.952	0,14%	21,65	21,60	22,06	21,68
09/03/2023	1.136.352	-6,36%	22,95	21,64	22,98	21,65
08/03/2023	709.637	2,12%	22,67	22,64	23,15	23,12
07/03/2023	967.682	-1,22%	22,81	22,51	23,075	22,64
06/03/2023	647.806	-3,41%	23,60	22,765	23,60	22,92
03/03/2023	1.010.863	2,55%	23,20	23,04	23,81	23,73
02/03/2023	846.346	-3,74%	23,84	23,07	23,89	23,14
01/03/2023	1.046.324	-1,92%	24,69	23,945	25,03	24,04
28/02/2023	1.395.581	2,30%	24,00	24,00	24,7497	24,52
27/02/2023	1.648.778	-0,21%	23,95	23,6089	24,78	23,93
24/02/2023	1.698.147	0,74%	23,97	23,82	24,90	24,58
23/02/2023	1.514.968	6,41%	23,27	23,26	24,41	24,40
22/02/2023	1.084.415	4,09%	22,10	22,10	23,02	22,93
21/02/2023	1.247.153	1,90%	21,80	21,77	22,95	22,03
20/02/2023	1.468.273	-4,21%	22,00	21,5644	22,30	21,62
17/02/2023	1.468.273	-4,21%	22,00	21,5644	22,30	21,62
16/02/2023	632.661	-0,13%	22,44	22,32	22,71	22,57
15/02/2023	571.637	0,13%	22,50	22,07	22,79	22,60
14/02/2023	571.788	-1,10%	22,55	22,34	22,80	22,57
13/02/2023	780.133	-0,39%	22,65	22,40	23,11	22,82
10/02/2023	450.984	-1,16%	23,03	22,54	23,20	22,93
09/02/2023	680.386	0,48%	23,15	22,94	23,40	23,20
08/02/2023	652.471	1,63%	22,79	22,78	23,39	23,09
07/02/2023	560.155	1,79%	22,50	22,27	22,79	22,72
06/02/2023	466.442	0,63%	22,23	22,01	22,43	22,32
03/02/2023	727.508	0,86%	22,00	21,66	22,39	22,32
02/02/2023	872.869	-1,91%	22,66	21,99	22,775	22,13
01/02/2023	814.225	-0,70%	22,88	22,335	22,88	22,56
31/01/2023	703.529	0,31%	22,64	22,4218	22,81	22,72
30/01/2023	1.095.159	-3,16%	23,39	22,62	23,53	22,65
27/01/2023	1.090.270	5,79%	22,26	22,19	23,45	23,39
26/01/2023	471.806	-0,45%	22,50	21,68	22,55	22,11
25/01/2023	740.586	3,45%	21,30	21,172	22,235	22,21
24/01/2023	688.339	-1,78%	21,74	21,35	21,79	21,47
23/01/2023	918.107	-2,67%	22,20	21,66	22,35	21,85
20/01/2023	980.595	3,02%	22,07	21,84	22,5399	22,50
19/01/2023	753.785	0,51%	21,61	21,12	21,90	21,84
18/01/2023	1.056.352	-0,91%	22,17	21,63	22,40	21,75
17/01/2023	1.587.264	5,53%	21,05	21,00	21,99	21,95
16/01/2023	779.991	-1,05%	20,79	20,705	21,03	20,80
13/01/2023	779.991	-1,05%	20,79	20,705	21,03	20,80
12/01/2023	965.514	2,89%	20,34	20,34	21,05	21,03
11/01/2023	702.133	-1,02%	20,71	20,17	20,905	20,44
10/01/2023	970.957	3,77%	19,70	19,68	20,685	20,65
09/01/2023	1.127.847	1,74%	19,89	19,865	20,38	19,94
06/01/2023	645.906	6,34%	18,69	18,60	19,63	19,62
05/01/2023	713.714	0,44%	18,30	18,20	18,64	18,45
04/01/2023	1.095.391	-0,49%	18,40	18,19	18,60	18,37
03/01/2023	995.681	-4,00%	19,32	18,45	19,42	18,46
02/01/2023	775.107	-2,29%	19,48	18,98	19,50	19,23
30/12/2022	775.107	-2,29%	19,48	18,98	19,50	19,23
29/12/2022	621.759	1,03%	19,59	19,46	20,14	19,68
28/12/2022	997.764	-3,61%	20,10	19,41	20,16	19,48
27/12/2022	474.920	-0,74%	20,22	20,16	20,42	20,21
23/12/2022	371.046	2,27%	20,40	20,17	20,73	20,6891
22/12/2022	1.144.116	-1,51%	20,37	19,685	20,48	20,23
21/12/2022	1.537.544	6,10%	19,78	19,77	20,68	20,54
20/12/2022	770.757	4,42%	18,60	18,50	19,44	19,36
19/12/2022	1.045.995	-5,12%	19,42	18,2918	19,45	18,54
16/12/2022	1.209.017	-5,01%	20,57	19,3401	20,63	19,54
15/12/2022	1.297.717	1,58%	20,31	20,27	20,63	20,57
14/12/2022	936.695	1,05%	20,05	19,95	20,34	20,25
13/12/2022	1.282.113	1,52%	20,20	19,92	20,20	20,04