Scorpio Tankers Inc (STNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2024	0	0,16%	79,38	78,32	79,96	79,70
15/05/2024	401.487	0,16%	79,38	78,32	79,96	79,70
14/05/2024	272.896	0,43%	79,35	77,90	81,76	79,57
13/05/2024	294.871	1,81%	75,46	78,03	80,1726	79,23
10/05/2024	518.999	1,39%	75,46	77,82	79,58	77,82
09/05/2024	622.710	1,75%	75,46	74,74	77,69	76,75
08/05/2024	438.775	3,76%	73,00	72,705	75,49	75,43
07/05/2024	165.138	0,97%	72,00	71,93	73,265	72,70
06/05/2024	373.349	-0,55%	72,93	71,4806	73,65	72,00
03/05/2024	216.332	1,26%	71,40	70,8801	72,51	72,40
02/05/2024	207.622	3,16%	70,05	69,9612	71,79	71,50
01/05/2024	284.839	-1,49%	70,85	69,05	70,8827	69,31
30/04/2024	270.055	-2,62%	72,21	70,25	72,44	70,36
29/04/2024	301.616	-0,72%	72,63	72,03	73,18	72,25
26/04/2024	279.861	1,34%	70,56	71,63	73,13	72,77
25/04/2024	163.252	1,37%	70,56	70,01	72,02	71,81
24/04/2024	178.492	0,26%	70,70	70,13	71,17	70,82
23/04/2024	178.456	1,15%	69,84	69,58	71,48	70,64
22/04/2024	452.162	0,45%	69,04	68,335	70,25	69,84
19/04/2024	256.224	1,56%	68,58	68,675	70,045	69,53
18/04/2024	352.112	-3,28%	71,58	67,80	70,61	68,46
17/04/2024	222.699	-0,24%	71,58	70,40	72,64	70,78
16/04/2024	258.870	0,54%	70,065	69,40	71,50	70,95
15/04/2024	280.148	-0,56%	70,65	70,04	71,88	70,57
12/04/2024	278.153	-0,94%	71,00	70,55	72,46	70,97
11/04/2024	367.480	2,14%	71,00	70,85	71,95	71,64
10/04/2024	465.195	1,70%	69,155	68,60	70,2399	70,14
09/04/2024	448.619	-2,61%	71,18	68,60	71,455	68,97
08/04/2024	281.216	-1,32%	71,95	69,87	71,39	70,82
05/04/2024	228.384	-0,42%	71,95	71,64	72,81	71,77
04/04/2024	316.146	-1,60%	73,45	72,00	73,43	72,07
03/04/2024	342.646	0,88%	72,55	72,36	74,04	73,24
02/04/2024	287.526	-0,21%	72,76	71,59	72,80	72,60
01/04/2024	347.267	1,68%	71,90	71,8023	73,59	72,75
28/03/2024	358.234	1,43%	70,715	70,35	71,60	71,55
27/03/2024	440.959	0,17%	70,25	69,95	70,96	70,54
26/03/2024	299.783	-2,17%	71,60	70,46	71,90	70,42
25/03/2024	230.550	-0,72%	72,73	71,84	73,29	71,98
22/03/2024	187.795	-0,75%	72,73	72,045	72,93	72,50
21/03/2024	250.774	1,15%	71,70	72,1216	73,6676	73,05
20/03/2024	369.823	-0,46%	71,70	70,78	72,28	72,22
19/03/2024	496.883	1,13%	71,72	71,8848	73,57	72,55
18/03/2024	350.029	0,53%	71,72	70,52	72,10	71,74
15/03/2024	435.954	-0,75%	71,72	70,38	72,705	71,36
14/03/2024	835.872	0,80%	71,81	70,655	73,265	71,90
13/03/2024	608.722	3,35%	69,90	69,72	71,83	71,33
12/03/2024	388.610	1,10%	68,25	68,28	69,95	69,02
11/03/2024	243.234	-0,07%	69,25	67,29	68,36	68,27
08/03/2024	288.129	-1,34%	69,25	67,78	69,38	68,32
07/03/2024	341.236	2,03%	68,26	68,12	69,49	69,25
06/03/2024	419.351	2,12%	65,10	66,81	68,48	68,27
05/03/2024	364.622	3,32%	65,10	64,9148	67,21	66,85
04/03/2024	382.203	-3,58%	67,38	64,6606	67,355	64,70
01/03/2024	369.462	-0,05%	66,97	67,035	68,20	67,10
29/02/2024	363.908	0,49%	66,97	66,5545	68,08	67,13
28/02/2024	541.165	-0,65%	67,79	66,47	68,0769	66,80
27/02/2024	297.324	-1,16%	67,79	66,75	67,865	67,24
26/02/2024	388.404	2,42%	66,61	66,22	68,73	68,03
23/02/2024	327.980	-0,76%	66,61	65,13	67,21	66,42
22/02/2024	547.234	0,50%	65,85	64,52	67,18	66,93
21/02/2024	503.418	0,71%	65,97	65,70	67,435	66,60
20/02/2024	1.002.946	-4,88%	68,67	65,92	68,686	66,13
19/02/2024	608.914	-1,22%	66,16	69,12	71,65	69,52
16/02/2024	608.914	-1,22%	66,16	69,12	71,65	69,52
15/02/2024	1.113.173	6,22%	66,16	65,50	70,549	70,38
14/02/2024	1.085.817	-1,75%	67,81	65,005	68,89	66,26
13/02/2024	598.914	-0,93%	66,61	66,57	67,9727	67,44
12/02/2024	922.598	3,43%	66,61	66,485	68,62	68,07
09/02/2024	465.495	-0,39%	65,69	65,6301	66,68	65,81
08/02/2024	463.787	-0,81%	65,69	65,62	66,95	66,07
07/02/2024	867.087	1,85%	65,01	64,19	67,67	66,61
06/02/2024	481.263	-1,55%	66,37	64,82	67,73	65,40
05/02/2024	390.849	-0,60%	66,49	65,58	67,01	66,43
02/02/2024	767.776	-1,78%	67,80	66,80	68,40	66,83
01/02/2024	2.272.074	-3,76%	71,13	64,40	72,88	68,04
31/01/2024	598.194	-1,27%	71,13	69,92	71,45	70,70
30/01/2024	572.877	1,22%	70,05	70,00	71,93	71,61
29/01/2024	869.553	-1,26%	69,09	69,56	72,7081	70,75
26/01/2024	937.917	4,22%	69,09	68,745	71,653	71,65
25/01/2024	680.894	-0,58%	67,64	68,60	70,26	68,75
24/01/2024	963.259	4,39%	67,64	67,62	70,10	69,15
23/01/2024	650.806	1,47%	65,70	64,84	66,50	66,24
22/01/2024	761.978	0,26%	65,70	65,29	67,40	65,28
19/01/2024	965.134	-0,78%	66,16	64,56	66,30	65,11
18/01/2024	1.723.910	2,04%	65,20	64,645	66,06	65,62
17/01/2024	1.015.002	2,21%	62,71	62,50	65,395	64,31
16/01/2024	793.421	-2,75%	65,55	62,84	65,96	62,92
15/01/2024	1.219.994	1,55%	66,53	64,18	66,69	64,70
12/01/2024	1.219.994	1,55%	66,53	64,18	66,69	64,70
11/01/2024	450.969	1,74%	62,83	61,29	63,75	63,71
10/01/2024	451.260	-0,38%	62,83	61,22	63,13	62,62
09/01/2024	442.632	-0,49%	62,84	61,57	63,39	62,86
08/01/2024	728.681	-2,32%	62,84	61,86	63,35	63,17
05/01/2024	674.946	0,54%	64,605	63,75	65,8411	64,67
04/01/2024	912.765	-0,83%	65,69	64,22	66,93	64,32
03/01/2024	580.296	3,74%	62,53	62,11	64,88	64,86
02/01/2024	449.435	2,83%	60,60	61,74	63,04	62,52
29/12/2023	434.216	-0,02%	60,60	60,046	61,09	60,80
28/12/2023	294.861	-1,20%	61,41	60,78	62,30	60,81
27/12/2023	446.002	-1,11%	61,90	61,49	63,05	61,55