ArdMore Shipping Corporation (ASC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
23-08-2023	188.310	-1,65%	13,26	12,915	13,25	13,08
22-08-2023	167.619	-1,63%	13,57	13,265	13,62	13,30
21-08-2023	169.048	-0,30%	13,66	13,51	13,78	13,52
18-08-2023	106.955	0,00%	13,45	13,32	13,65	13,56
17-08-2023	207.892	2,11%	13,32	13,31	13,73	13,56
16-08-2023	186.105	-0,30%	13,32	13,22	13,6021	13,28
15-08-2023	210.694	0,23%	13,15	13,04	13,425	13,32
14-08-2023	207.819	0,30%	13,70	12,8901	13,30	13,29
11-08-2023	192.136	-3,00%	13,70	13,23	13,73	13,25
10-08-2023	152.393	-0,22%	13,93	13,64	14,036	13,66
09-08-2023	137.466	1,33%	13,52	13,52	13,96	13,69
08-08-2023	322.723	-1,39%	13,475	13,31	13,61	13,51
07-08-2023	211.397	0,29%	13,99	13,47	13,75	13,70
04-08-2023	253.515	-1,30%	13,99	13,592	14,09	13,66
03-08-2023	260.946	1,24%	13,77	13,66	13,9675	13,84
02-08-2023	432.003	-0,58%	13,57	13,1516	13,785	13,67
01-08-2023	517.415	-2,34%	13,77	13,20	13,8607	13,75
31-07-2023	632.717	3,91%	13,77	13,73	14,4136	14,08
28-07-2023	292.388	2,50%	13,31	13,19	13,64	13,55
27-07-2023	228.959	0,00%	13,29	12,96	13,36	13,22
26-07-2023	377.509	1,93%	12,88	12,875	13,29	13,22
25-07-2023	287.997	0,93%	12,92	12,84	13,14	12,97
24-07-2023	474.073	5,50%	12,36	12,30	12,86	12,85
21-07-2023	331.337	0,58%	12,12	11,85	12,34	12,18
20-07-2023	241.209	0,42%	12,16	11,62	12,25	12,11
19-07-2023	317.427	-1,47%	12,12	11,85	12,29	12,06
18-07-2023	261.981	0,25%	12,23	12,1301	12,309	12,24
17-07-2023	264.514	3,48%	11,80	11,745	12,28	12,21
14-07-2023	279.626	-4,38%	12,20	11,70	12,275	11,80
13-07-2023	200.380	-0,72%	12,40	12,26	12,48	12,34
12-07-2023	210.509	-0,32%	12,46	12,30	12,71	12,43
11-07-2023	198.475	1,14%	12,46	12,2301	12,50	12,47
10-07-2023	221.460	-1,60%	12,70	12,195	12,67	12,33
07-07-2023	246.802	2,04%	12,96	12,34	12,635	12,53
06-07-2023	350.093	-5,97%	12,96	12,115	12,915	12,28
05-07-2023	667.463	4,56%	12,40	12,17	13,235	13,06
04-07-2023	189.410	4,62%	12,595	12,41	12,87	12,92
03-07-2023	189.410	4,62%	12,595	12,41	12,87	12,92
30-06-2023	241.819	1,65%	12,25	12,11	12,47	12,35
29-06-2023	255.989	1,67%	11,70	11,92	12,34	12,15
28-06-2023	191.752	1,53%	11,70	11,59	11,95	11,95
27-06-2023	282.378	-1,51%	12,55	11,73	12,10	11,77
26-06-2023	295.196	-5,01%	12,55	11,94	12,55	11,95
23-06-2023	188.016	1,29%	12,36	12,27	12,585	12,58
22-06-2023	137.182	-1,19%	12,43	12,32	12,53	12,42
21-06-2023	218.078	0,48%	12,51	12,43	12,67	12,57
20-06-2023	272.720	-1,19%	12,61	12,135	12,66	12,51
19-06-2023	217.119	-0,94%	12,94	12,45	12,94	12,66
16-06-2023	217.119	-0,94%	12,94	12,45	12,94	12,66
15-06-2023	184.586	0,71%	12,77	12,445	12,82	12,78
14-06-2023	217.898	3,51%	12,40	12,04	12,78	12,69
13-06-2023	323.212	3,72%	12,12	12,04	12,355	12,26
12-06-2023	337.312	-3,12%	12,06	11,81	12,4096	11,82
09-06-2023	185.070	1,58%	12,05	12,00	12,4096	12,20
08-06-2023	286.211	-1,40%	12,335	11,86	12,37	12,01
07-06-2023	379.076	0,41%	12,20	11,99	12,33	12,18
06-06-2023	373.751	1,17%	11,77	11,6326	12,25	12,13
05-06-2023	288.337	-4,69%	12,62	11,97	12,625	11,99
02-06-2023	431.567	5,89%	11,81	12,1138	12,79	12,58
01-06-2023	242.432	1,45%	11,75	11,72	12,18	11,88
31-05-2023	584.057	-5,78%	12,44	11,75	12,50	11,71
30-05-2023	584.057	-5,78%	12,44	11,75	12,50	11,90
29-05-2023	412.612	3,26%	12,62	12,60	13,11	12,98
26-05-2023	412.612	3,26%	12,62	12,60	13,11	12,98
25-05-2023	338.769	0,96%	12,41	12,23	12,64	12,57
24-05-2023	264.868	-1,97%	12,65	12,22	12,72	12,45
23-05-2023	223.591	-0,47%	12,76	12,61	12,94	12,70
22-05-2023	213.767	-0,93%	12,88	12,59	13,08	12,76
19-05-2023	300.947	3,54%	12,42	12,53	13,08	12,88
18-05-2023	176.969	0,16%	12,42	12,20	12,49	12,44
17-05-2023	217.822	1,06%	12,335	12,2769	12,5408	12,42
16-05-2023	240.312	-3,23%	12,56	12,28	12,735	12,29
15-05-2023	274.118	-1,09%	12,91	12,62	13,05	12,70
12-05-2023	214.494	-1,99%	13,30	12,77	13,47	12,84
11-05-2023	267.187	2,26%	12,70	12,72	13,3883	13,10
10-05-2023	256.855	0,95%	12,69	12,535	12,87	12,81
09-05-2023	447.310	-6,35%	13,31	12,45	13,49	12,69
08-05-2023	237.081	1,04%	13,65	13,24	13,71	13,55
05-05-2023	223.882	2,06%	13,55	13,3602	13,88	13,41
04-05-2023	298.967	-2,16%	13,26	12,84	13,40	13,14
03-05-2023	245.255	-1,68%	13,69	13,2603	13,85	13,43
02-05-2023	334.162	-5,66%	14,32	13,64	14,3502	13,66
01-05-2023	328.037	-1,43%	15,01	14,17	15,03	14,48
28-04-2023	252.016	1,94%	14,13	14,09	14,79	14,69
27-04-2023	244.390	-0,07%	14,34	14,14	14,485	14,41
26-04-2023	279.552	-6,12%	15,35	14,36	15,39	14,42
25-04-2023	254.943	-1,98%	15,76	15,2505	16,06	15,36
24-04-2023	233.681	2,82%	15,22	15,11	15,8062	15,67
21-04-2023	223.141	-3,24%	15,63	15,13	15,675	15,24
20-04-2023	217.680	-4,02%	16,19	15,61	16,35	15,75
19-04-2023	283.636	-2,84%	16,71	16,091	16,89	16,41
18-04-2023	368.547	1,50%	16,83	16,52	17,15	16,89
17-04-2023	538.292	9,19%	15,40	15,40	16,77	16,64
14-04-2023	132.172	1,13%	15,13	14,92	15,30	15,24
13-04-2023	181.448	3,36%	14,64	14,56	15,24	15,07
12-04-2023	86.926	0,69%	14,56	14,31	14,65	14,58
11-04-2023	127.618	0,21%	14,45	14,35	14,72	14,48
10-04-2023	120.356	1,76%	14,41	14,30	14,7167	14,45
06-04-2023	226.880	-2,54%	14,52	14,12	14,60	14,20
05-04-2023	218.384	0,90%	14,22	13,9799	14,61	14,57