BiG | O banco que entende os seus valores.

ArdMore Shipping Corporation (ASC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/10/2025	186.914	-1,83%	11,45	11,165	11,66	11,24
07/10/2025	210.678	-2,14%	11,70	11,375	11,70	11,45
06/10/2025	173.757	-3,15%	12,09	11,69	12,1879	11,70
03/10/2025	287.720	1,51%	11,78	11,78	12,08	12,08
02/10/2025	223.559	-1,00%	12,02	11,77	12,02	11,90
01/10/2025	140.177	1,26%	12,10	11,82	12,10	12,02
30/09/2025	153.538	-1,66%	12,30	11,85	12,30	11,87
29/09/2025	191.287	-3,21%	12,50	11,97	12,50	12,07
26/09/2025	143.781	-0,48%	12,53	12,4002	12,60	12,46
25/09/2025	173.587	-0,99%	12,62	12,36	12,685	12,53
24/09/2025	196.585	0,28%	12,65	12,5348	12,78	12,65
23/09/2025	260.988	0,64%	12,55	12,54	12,8223	12,62
22/09/2025	210.789	-1,53%	12,7942	12,50	12,87	12,54
19/09/2025	271.962	-3,25%	13,2144	12,63	13,2144	12,71
18/09/2025	177.736	-0,87%	13,42	13,0216	13,42	13,15
17/09/2025	210.954	0,19%	13,24	13,07	13,4499	13,29
16/09/2025	260.291	1,83%	13,00	12,85	13,32	13,24
15/09/2025	393.472	5,08%	12,41	12,41	13,3452	13,04
12/09/2025	194.616	0,53%	12,50	12,30	12,56	12,41
11/09/2025	189.311	0,16%	12,21	12,057	12,35	12,34
10/09/2025	279.821	-0,36%	12,30	12,13	12,355	12,33
09/09/2025	348.677	-0,24%	12,45	12,16	12,45	12,37
08/09/2025	458.762	2,91%	12,14	12,01	12,49	12,39
05/09/2025	259.661	2,99%	11,80	11,80	12,0662	12,04
04/09/2025	136.610	-0,17%	12,09	11,48	12,09	11,69
03/09/2025	220.051	0,26%	11,80	11,68	12,08	11,71
02/09/2025	191.517	0,52%	11,52	11,52	11,73	11,68
29/08/2025	124.304	-0,13%	11,69	11,457	11,69	11,62
28/08/2025	168.963	0,82%	11,60	11,47	11,75	11,63
27/08/2025	130.041	1,22%	11,45	11,27	11,63	11,58
26/08/2025	133.904	-0,22%	11,45	11,27	11,47	11,44
25/08/2025	197.797	0,04%	11,57	11,30	11,58	11,46
22/08/2025	206.219	0,79%	11,38	11,32	11,5956	11,45
21/08/2025	206.580	3,55%	10,8781	10,8781	11,385	11,37
20/08/2025	136.512	2,43%	10,84	10,825	11,00	10,98
19/08/2025	284.870	-1,97%	10,96	10,645	11,00	10,71
18/08/2025	194.227	2,63%	10,7291	10,5803	10,99	10,93
15/08/2025	352.515	1,53%	10,40	10,34	10,74	10,65
14/08/2025	160.478	-0,94%	10,61	10,485	10,66	10,49
13/08/2025	225.850	2,12%	10,50	10,32	10,59	10,59
12/08/2025	281.032	1,07%	10,26	10,16	10,65	10,37
11/08/2025	270.658	-2,84%	10,56	10,18	10,57	10,26
08/08/2025	242.674	-2,04%	10,78	10,49	11,015	10,56
07/08/2025	268.291	-2,44%	11,12	10,625	11,12	10,78
06/08/2025	261.746	-1,16%	11,29	11,01	11,375	11,05
05/08/2025	428.264	3,71%	10,89	10,69	11,25	11,18
04/08/2025	330.105	1,08%	10,51	10,51	11,07	10,78
01/08/2025	412.356	-2,11%	10,61	10,48	10,87	10,65
31/07/2025	461.339	1,59%	10,73	10,73	11,13	10,88
30/07/2025	619.150	1,14%	10,60	10,35	11,14	10,72
29/07/2025	270.472	1,43%	10,38	10,30	10,63	10,58
28/07/2025	311.534	2,45%	10,23	10,23	10,51	10,47
25/07/2025	178.373	-0,78%	10,39	10,06	10,525	10,22
24/07/2025	125.665	-1,25%	10,19	10,21	10,525	10,30
23/07/2025	247.734	3,68%	10,03	9,99	10,49	10,42
22/07/2025	199.148	0,80%	9,975	9,895	10,23	10,05
21/07/2025	396.280	-0,20%	10,088	9,895	10,10	9,97
18/07/2025	212.981	-0,89%	9,82	9,81	10,21	9,99
17/07/2025	228.160	2,65%	9,91	9,80	10,115	10,08
16/07/2025	204.666	-1,31%	10,21	9,80	10,2001	9,82
15/07/2025	197.550	-2,74%	10,39	9,945	10,39	9,95
14/07/2025	296.315	-2,39%	10,48	9,96	10,48	10,23
11/07/2025	245.879	1,16%	10,04	10,01	10,64	10,48
10/07/2025	424.910	4,02%	10,23	9,89	10,57	10,36
09/07/2025	255.149	-3,11%	10,40	9,89	10,49	9,96
08/07/2025	225.275	-1,15%	10,25	10,235	10,6893	10,28
07/07/2025	283.872	1,46%	10,29	10,25	10,6336	10,40
04/07/2025	155.527	0,49%	10,16	10,06	10,28	10,25
03/07/2025	155.527	0,49%	9,78	9,75	10,29	10,25
02/07/2025	315.429	5,00%	9,58	9,535	10,21	10,20
01/07/2025	209.067	1,15%	9,71	9,535	9,83	9,71
30/06/2025	326.851	-1,54%	10,05	9,555	10,05	9,60
27/06/2025	436.483	-0,97%	10,10	9,71	10,11	9,75
26/06/2025	279.448	-2,38%	9,99	9,82	10,21	9,84
25/06/2025	221.658	2,33%	9,96	9,45	10,21	10,08
24/06/2025	465.635	0,31%	10,20	9,45	10,42	9,87
23/06/2025	356.330	-2,86%	10,39	9,81	10,42	9,84
20/06/2025	220.585	-3,89%	10,58	10,08	10,60	10,13
18/06/2025	388.000	0,38%	10,16	10,0744	10,60	10,54
17/06/2025	554.623	5,00%	10,05	9,8469	10,58	10,50
16/06/2025	312.615	-1,87%	10,25	9,8469	10,2501	10,00
13/06/2025	466.191	2,93%	9,69	9,65	10,39	10,19
12/06/2025	362.581	0,82%	9,65	9,5799	10,05	9,90
11/06/2025	450.046	1,97%	9,63	9,565	9,8783	9,82
10/06/2025	175.941	0,42%	9,49	9,46	9,75	9,63
09/06/2025	216.345	0,00%	9,68	9,46	9,71	9,59
06/06/2025	248.462	-0,83%	9,67	9,465	9,835	9,59
05/06/2025	154.935	-0,31%	9,68	9,518	9,79	9,67
04/06/2025	125.140	0,94%	9,44	9,18	9,8525	9,70
03/06/2025	210.789	-0,52%	9,66	9,18	9,815	9,61
02/06/2025	176.667	0,52%	9,5777	9,55	9,82	9,66
30/05/2025	155.507	0,68%	9,47	9,42	9,79	9,61
29/05/2025	185.499	1,37%	9,76	9,42	9,89	9,55
28/05/2025	375.985	-4,49%	9,83	9,465	10,00	9,47
27/05/2025	250.495	1,54%	10,08	9,71	10,08	9,92
23/05/2025	165.348	1,88%	10,06	9,48	10,101	9,77
22/05/2025	267.981	-5,52%	10,39	9,585	10,42	9,59
21/05/2025	239.151	-2,40%	10,20	10,13	10,45	10,15
20/05/2025	326.275	2,46%	10,0017	9,98	10,41	10,40
19/05/2025	358.045	0,90%	10,03	9,98	10,225	10,15