Star Bulk Carriers Corporation (SBLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	839.374	1,18%	19,47	19,34	19,8899	19,74
09-12-2022	779.057	3,12%	18,92	18,67	19,61	19,48
08-12-2022	556.534	2,44%	18,69	18,62	19,04	18,89
07-12-2022	1.013.388	-1,71%	18,64	18,195	18,69	18,44
06-12-2022	3.827.842	-1,88%	19,42	18,655	19,41	18,76
05-12-2022	3.253.912	1,92%	18,58	18,96	19,7889	19,12
02-12-2022	3.109.342	0,81%	18,58	18,21	18,80	18,76
01-12-2022	3.568.645	-3,33%	19,32	18,51	19,54	18,61
30-11-2022	3.594.691	0,84%	19,32	18,79	19,36	19,26
29-11-2022	4.512.985	-7,24%	19,57	19,005	20,05	19,10
28-11-2022	7.647.175	-4,37%	20,50	20,06	21,46	20,56
25-11-2022	4.366.025	-1,03%	20,50	20,65	21,9042	21,4999
24-11-2022	2.983.763	-1,03%	20,08	19,821	20,36	20,20
23-11-2022	2.983.763	-1,03%	20,08	19,821	20,36	20,20
22-11-2022	4.074.649	0,05%	20,08	19,97	20,44	20,21
21-11-2022	4.130.114	3,43%	20,08	19,27	20,275	20,20
18-11-2022	3.476.419	-1,86%	20,08	19,43	20,224	19,53
17-11-2022	6.694.816	-0,45%	19,24	18,70	20,72	19,90
16-11-2022	4.389.233	-3,20%	20,31	19,5134	20,4039	19,66
15-11-2022	5.235.118	-1,57%	21,30	20,085	21,05	20,2765
14-11-2022	2.480.585	-2,02%	21,30	20,4608	21,67	20,575
11-11-2022	1.168.599	4,90%	19,92	20,39	21,27	21,00
10-11-2022	815.206	2,85%	19,92	19,46	20,275	19,88
09-11-2022	719.937	-2,99%	19,92	19,32	19,98	19,335
08-11-2022	849.872	-0,05%	20,00	19,815	20,23	19,93
07-11-2022	1.086.353	2,57%	19,42	19,29	20,20	19,93
04-11-2022	1.332.533	9,49%	17,55	18,63	19,49	19,435
03-11-2022	572.983	0,68%	17,55	17,30	17,9512	17,76
02-11-2022	873.862	-0,93%	17,73	17,57	18,1123	17,635
01-11-2022	802.432	0,92%	17,73	17,53	18,00	17,58
31-10-2022	908.843	-0,91%	17,76	17,06	17,54	17,51
28-10-2022	1.055.434	-0,87%	17,76	17,44	17,985	17,685
27-10-2022	1.253.714	-5,91%	18,93	17,77	18,91	17,84
26-10-2022	708.962	-1,34%	18,78	18,94	19,49	18,9626
25-10-2022	650.555	1,26%	18,78	18,47	19,26	19,22
24-10-2022	1.001.367	-0,63%	19,25	18,355	19,18	18,98
21-10-2022	635.641	2,29%	19,57	18,70	19,435	19,24
20-10-2022	828.572	-4,54%	19,57	18,53	19,57	18,805
19-10-2022	753.605	-4,50%	20,17	19,40	20,38	19,51
18-10-2022	749.676	2,61%	19,82	19,92	20,61	20,42
17-10-2022	1.037.877	-3,52%	19,82	19,44	20,7172	19,71
14-10-2022	666.807	1,24%	19,82	20,12	20,6015	20,42
13-10-2022	604.788	0,35%	19,82	19,60	20,38	20,17
12-10-2022	772.649	2,55%	19,02	19,49	20,21	20,10
11-10-2022	927.943	1,29%	19,02	18,95	20,12	19,60
10-10-2022	1.034.800	-3,31%	19,90	19,195	20,015	19,26
07-10-2022	955.211	2,63%	19,18	19,17	20,1427	19,94
06-10-2022	1.354.655	0,16%	19,24	19,20	19,94	19,43
05-10-2022	727.832	2,43%	18,87	18,67	19,44	19,40
04-10-2022	1.031.287	5,91%	18,40	18,2748	19,01	19,00
03-10-2022	788.970	2,63%	17,92	17,77	18,314	17,94
30-09-2022	630.592	1,81%	17,95	17,17	17,89	17,48
29-09-2022	1.475.691	-5,58%	17,95	16,85	18,00	17,165
28-09-2022	1.190.235	-4,57%	18,80	18,09	18,91	18,18
27-09-2022	1.102.990	3,25%	19,17	18,40	19,165	19,06
26-09-2022	1.357.218	-2,89%	19,17	18,375	19,19	18,51
23-09-2022	1.654.939	-2,73%	19,17	18,50	19,23	19,25
22-09-2022	864.361	-2,38%	19,89	19,785	20,50	19,70
21-09-2022	1.372.130	-2,23%	20,64	20,165	20,79	20,18
20-09-2022	2.135.589	9,73%	19,27	19,18	20,83	20,64
19-09-2022	1.268.892	-3,98%	19,19	18,725	19,39	18,82
16-09-2022	1.628.408	-4,44%	19,86	19,43	19,96	19,61
15-09-2022	1.370.146	-1,82%	20,59	20,07	20,72	20,52
14-09-2022	1.454.932	-1,14%	21,28	20,87	21,41	20,90
13-09-2022	1.772.554	0,62%	20,81	20,7525	21,445	21,07
12-09-2022	1.327.411	2,59%	20,96	20,63	21,08	21,00
09-09-2022	1.451.007	3,20%	20,37	20,18	20,56	20,32
08-09-2022	2.014.787	3,96%	19,03	18,94	19,705	19,68
07-09-2022	1.564.554	-0,99%	19,06	18,65	19,22	18,96
06-09-2022	1.865.662	0,71%	19,94	19,075	19,65	19,14
05-09-2022	1.163.649	0,71%	19,94	19,5305	20,045	19,89
02-09-2022	1.163.649	0,71%	19,94	19,5305	20,045	19,89
01-09-2022	1.463.352	1,02%	19,50	19,35	20,235	19,75
31-08-2022	1.699.316	1,03%	19,28	19,12	19,795	19,55
30-08-2022	3.138.330	-6,16%	20,50	19,3041	20,595	19,80
29-08-2022	2.392.165	-2,59%	21,50	20,76	21,5201	21,10
26-08-2022	2.599.734	-5,49%	22,45	21,37	22,50	21,53
25-08-2022	2.321.408	-3,10%	23,75	22,60	23,82	22,85
24-08-2022	2.498.185	-8,15%	24,00	23,03	24,15	23,5957
23-08-2022	2.473.107	0,67%	25,45	25,45	26,25	25,42
22-08-2022	2.187.575	1,04%	24,76	24,44	25,37	25,25
19-08-2022	1.886.096	-2,99%	26,10	24,59	25,58	24,99
18-08-2022	1.743.932	-0,35%	26,10	25,46	26,56	25,76
17-08-2022	1.650.672	-0,19%	25,60	25,39	25,89	25,85
16-08-2022	1.557.297	0,21%	26,10	25,31	26,24	25,885
15-08-2022	2.078.872	-3,19%	27,05	24,92	26,74	25,83
12-08-2022	1.352.119	-0,60%	27,05	26,31	27,33	26,66
11-08-2022	1.840.124	1,55%	26,42	26,42	27,82	26,82
10-08-2022	1.179.592	1,58%	26,04	26,00	26,90	26,41
09-08-2022	1.374.570	1,01%	26,04	25,89	26,77	26,00
08-08-2022	1.809.737	0,63%	25,61	25,52	26,8296	25,74
05-08-2022	2.105.237	3,31%	25,80	25,35	26,55	25,58
04-08-2022	1.470.355	-2,67%	25,38	24,47	25,38	24,75
03-08-2022	1.484.999	-3,38%	26,13	24,81	26,14	25,43
02-08-2022	1.004.108	-2,52%	26,70	25,55	26,85	26,32
01-08-2022	942.310	3,75%	26,20	25,92	27,18	27,00
29-07-2022	1.123.203	-0,02%	26,00	25,19	26,195	26,025
28-07-2022	1.179.806	-1,92%	26,85	25,94	27,00	26,03
27-07-2022	897.994	3,63%	25,88	25,595	26,68	26,54
26-07-2022	453.897	0,83%	25,30	25,21	25,6701	25,611