SFL Corporation Ltd (SFL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/08/2024	244.557	-0,45%	11,36	11,11	11,44	11,16
06/08/2024	389.915	2,56%	10,91	10,84	11,28	11,21
05/08/2024	527.317	-3,70%	10,82	10,62	11,06	10,93
02/08/2024	520.227	-3,40%	11,60	11,26	11,60	11,35
01/08/2024	404.149	-0,76%	11,82	11,68	11,86	11,75
31/07/2024	470.193	-0,34%	11,98	11,785	11,99	11,84
30/07/2024	380.504	0,85%	11,78	11,74	11,94	11,88
29/07/2024	358.770	-0,17%	11,94	11,75	12,01	11,78
26/07/2024	436.233	-0,84%	11,94	11,72	11,96	11,80
25/07/2024	654.976	0,17%	11,87	11,795	12,09	11,90
24/07/2024	2.269.085	-14,84%	12,32	11,62	12,46	11,88
23/07/2024	228.871	0,14%	13,92	13,80	14,045	13,95
22/07/2024	244.064	4,82%	13,36	13,36	13,98	13,93
19/07/2024	170.696	-0,45%	13,39	13,265	13,43	13,29
18/07/2024	180.295	-1,11%	13,53	13,315	13,58	13,35
17/07/2024	197.251	0,00%	13,53	13,41	13,62	13,50
16/07/2024	231.802	2,35%	13,34	13,26	13,53	13,50
15/07/2024	234.581	0,53%	13,14	13,08	13,39	13,19
12/07/2024	215.969	-0,98%	13,28	13,08	13,37	13,12
11/07/2024	238.335	1,38%	13,19	13,07	13,295	13,25
10/07/2024	186.881	0,38%	12,95	12,95	13,13	13,07
09/07/2024	218.651	-1,14%	13,16	12,96	13,21	13,02
08/07/2024	320.614	-3,37%	13,60	13,10	13,66	13,17
05/07/2024	253.669	-2,92%	14,00	13,48	14,00	13,63
04/07/2024	165.602	%	13,92	13,90	14,135	13,91
03/07/2024	90.388	1,37%	13,92	13,90	14,13	14,04
02/07/2024	126.985	0,29%	13,85	13,765	13,91	13,85
01/07/2024	140.767	-0,50%	13,88	13,66	13,91	13,81
28/06/2024	621.416	0,07%	13,95	13,76	14,00	13,88
27/06/2024	164.082	0,36%	13,91	13,795	13,99	13,87
26/06/2024	187.359	0,80%	13,75	13,655	13,85	13,82
25/06/2024	163.773	1,26%	13,55	13,51	13,755	13,71
24/06/2024	179.803	0,74%	13,47	13,44	13,595	13,54
21/06/2024	630.860	-0,44%	13,53	13,395	13,55	13,44
20/06/2024	220.571	1,73%	13,30	13,29	13,625	13,50
18/06/2024	145.324	0,84%	13,26	13,23	13,38	13,27
17/06/2024	199.437	0,46%	13,10	13,015	13,225	13,16
14/06/2024	222.774	-2,60%	13,62	13,04	13,5898	13,10
13/06/2024	182.515	-1,68%	13,665	13,3601	13,99	13,45
12/06/2024	139.559	1,33%	13,55	13,435	13,83	13,68
11/06/2024	154.826	-1,75%	13,61	13,435	13,785	13,50
10/06/2024	174.648	0,81%	13,59	13,59	13,785	13,74
07/06/2024	176.732	-1,45%	13,99	13,585	13,9992	13,63
06/06/2024	211.481	-1,71%	14,13	13,785	14,16	13,83
05/06/2024	179.241	0,07%	14,145	14,00	14,215	14,07
04/06/2024	223.082	-1,33%	14,31	14,05	14,34	14,06
03/06/2024	156.432	-0,42%	14,50	14,12	14,50	14,25
31/05/2024	178.817	0,35%	14,09	13,9925	14,42	14,31
30/05/2024	210.090	1,57%	14,10	13,99	14,28	14,26
29/05/2024	179.692	-0,78%	14,21	13,99	14,27	14,04
28/05/2024	220.354	0,00%	14,1489	14,0808	14,27	14,15
24/05/2024	199.840	1,65%	14,06	14,03	14,21	14,15
23/05/2024	263.853	-0,56%	14,30	13,92	14,36	13,92
22/05/2024	244.638	-1,11%	14,33	14,2099	14,6295	14,27
21/05/2024	376.008	0,70%	14,13	14,08	14,62	14,43
20/05/2024	388.866	1,99%	14,05	14,05	14,35	14,33
17/05/2024	322.464	-1,06%	14,09	13,96	14,275	14,05
16/05/2024	327.216	1,50%	14,13	13,86	14,22	14,20
15/05/2024	445.843	-1,55%	14,30	13,542	14,33	13,99
14/05/2024	585.968	-1,05%	14,42	13,542	14,48	14,19
13/05/2024	394.104	0,35%	14,29	14,275	14,45	14,34
10/05/2024	257.134	0,07%	14,05	14,03	14,45	14,29
09/05/2024	236.887	1,78%	13,68	13,67	14,30	14,28
08/05/2024	220.122	2,33%	13,54	13,56	14,03	14,03
07/05/2024	178.467	1,26%	13,57	13,01	13,7792	13,71
06/05/2024	142.904	0,22%	13,57	13,4925	13,64	13,54
03/05/2024	171.434	-0,88%	13,38	13,34	13,69	13,51
02/05/2024	240.717	2,79%	13,38	13,115	13,645	13,63
01/05/2024	250.691	-0,53%	13,48	13,115	13,50	13,26
30/04/2024	242.117	-0,60%	13,19	13,1601	13,50	13,33
29/04/2024	341.585	1,28%	13,24	13,1944	13,44	13,41
26/04/2024	162.536	0,76%	12,99	12,955	13,30	13,24
25/04/2024	146.804	0,84%	12,98	12,915	13,14	13,14
24/04/2024	132.325	0,23%	12,79	12,75	13,066	13,03
23/04/2024	146.634	1,48%	12,775	12,64	13,066	13,00
22/04/2024	159.754	0,79%	12,80	12,64	12,92	12,81
19/04/2024	168.831	2,01%	12,60	12,36	12,74	12,71
18/04/2024	298.196	-1,11%	12,685	12,36	12,755	12,46
17/04/2024	140.959	-0,32%	12,58	12,495	12,755	12,60
16/04/2024	127.129	-0,08%	12,59	12,495	12,76	12,64
15/04/2024	145.761	0,56%	12,58	12,575	12,76	12,65
12/04/2024	0	-1,72%	12,85	12,56	12,9016	12,58
11/04/2024	294.739	1,99%	12,45	12,4102	12,82	12,80
10/04/2024	209.113	-0,40%	12,81	12,4102	12,82	12,55
09/04/2024	273.145	-1,33%	12,85	12,5611	12,935	12,60
08/04/2024	215.854	-1,54%	12,81	12,69	12,935	12,77
05/04/2024	141.876	-0,54%	13,215	12,89	13,23	12,97
04/04/2024	267.997	-1,21%	13,31	13,01	13,35	13,04
03/04/2024	292.882	-1,12%	13,33	13,15	13,4098	13,20
02/04/2024	178.183	0,30%	13,25	13,19	13,45	13,35
01/04/2024	251.216	0,99%	13,18	13,18	13,45	13,31
28/03/2024	175.515	0,50%	13,09	13,05	13,30	13,18
27/03/2024	195.545	0,31%	13,24	12,975	13,27	13,12
26/03/2024	288.246	-1,13%	13,225	12,975	13,4496	13,08
25/03/2024	155.600	-0,60%	13,31	13,22	13,4496	13,23
22/03/2024	170.527	-0,82%	13,37	13,285	13,455	13,31
21/03/2024	271.167	0,75%	12,90	12,872	13,455	13,42
20/03/2024	239.513	2,70%	12,93	12,85	13,39	13,32
19/03/2024	227.058	0,39%	12,81	12,715	12,995	12,97
18/03/2024	234.684	0,86%	12,8317	12,715	12,94	12,92