BiG | O banco que entende os seus valores.

Scorpio Tankers Inc (STNG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
04/03/2026	620.699	0,98%	78,97	77,17	81,14	80,19
03/03/2026	1.555.928	1,44%	77,92	77,24	81,19	79,41
02/03/2026	783.348	-1,01%	82,2194	76,475	83,00	78,28
27/02/2026	453.589	2,69%	77,87	76,86	79,52	79,08
26/02/2026	501.693	4,35%	73,64	73,555	77,01	77,01
25/02/2026	256.264	0,59%	73,37	71,70	73,86	73,80
24/02/2026	378.468	2,19%	72,08	71,63	73,59	73,37
23/02/2026	349.750	0,20%	72,50	70,92	72,50	71,80
20/02/2026	444.787	-1,08%	73,01	71,10	73,28	71,66
19/02/2026	461.668	2,40%	71,439	71,255	72,80	72,44
18/02/2026	958.441	1,03%	71,00	69,83	71,695	70,74
17/02/2026	500.362	-0,70%	70,76	69,53	71,00	70,02
13/02/2026	1.292.724	4,04%	67,85	67,00	70,61	70,51
12/02/2026	615.782	-3,03%	70,98	67,61	71,46	67,77
11/02/2026	430.678	2,62%	68,57	68,08	70,88	69,89
10/02/2026	494.666	0,64%	68,00	66,73	68,345	68,14
09/02/2026	414.348	0,91%	68,20	66,91	69,18	67,71
06/02/2026	618.655	4,63%	65,50	64,50	68,74	67,10
05/02/2026	374.312	1,40%	65,00	63,80	66,29	65,40
04/02/2026	613.114	-0,72%	65,40	64,00	65,45	64,50
03/02/2026	402.091	1,96%	64,34	64,00	65,30	64,97
02/02/2026	309.694	0,16%	63,31	62,00	63,80	63,72
30/01/2026	308.092	0,40%	64,0092	62,30	64,0092	63,62
29/01/2026	663.857	1,39%	62,98	60,685	63,39	63,37
28/01/2026	507.395	4,17%	60,99	60,375	62,50	62,50
27/01/2026	385.725	4,53%	57,72	57,00	60,095	60,00
26/01/2026	347.429	-1,90%	59,30	57,37	60,45	57,40
23/01/2026	388.054	2,52%	57,14	57,14	60,51	58,53
22/01/2026	233.675	-2,91%	59,12	56,6424	59,12	57,09
21/01/2026	286.318	1,28%	58,12	57,45	58,88	58,80
20/01/2026	283.810	-1,73%	58,41	57,50	58,945	58,06
16/01/2026	404.746	1,22%	58,83	57,98	59,80	59,08
15/01/2026	533.157	-1,55%	58,70	57,91	59,21	58,37
14/01/2026	740.347	-1,33%	60,77	58,86	61,3899	59,29
13/01/2026	1.204.049	9,39%	55,55	55,55	60,40	60,09
12/01/2026	398.839	0,22%	55,20	54,55	55,88	54,93
09/01/2026	1.333.164	-2,44%	54,73	53,2634	55,3473	54,81
08/01/2026	946.016	0,13%	57,30	54,63	57,97	56,18
07/01/2026	733.155	8,47%	53,55	53,1191	56,12	56,11
06/01/2026	602.845	4,48%	49,65	49,28	52,46	51,73
05/01/2026	494.799	-0,36%	51,00	49,49	51,94	49,51
02/01/2026	321.233	-2,24%	50,83	48,93	50,83	49,69
31/12/2025	232.606	0,26%	50,70	50,37	50,99	50,83
30/12/2025	334.400	-1,80%	52,00	50,665	52,00	50,83
29/12/2025	305.812	0,35%	51,45	51,08	51,87	51,63
26/12/2025	154.837	0,86%	51,225	50,66	51,66	51,45
24/12/2025	146.250	0,43%	50,4708	50,4708	51,04	51,01
23/12/2025	375.398	-0,82%	51,25	50,455	51,405	50,79
22/12/2025	308.516	-0,10%	51,50	51,1287	51,95	51,21
19/12/2025	241.133	0,55%	50,92	50,50	51,645	51,26
18/12/2025	415.097	-1,64%	51,78	50,80	51,78	50,98
17/12/2025	418.718	0,86%	52,07	51,3867	52,38	51,83
16/12/2025	1.004.743	-1,33%	51,88	51,14	51,95	51,39
15/12/2025	859.336	0,17%	51,93	51,425	52,40	52,08
12/12/2025	504.896	-2,31%	53,22	51,93	53,22	51,99
11/12/2025	477.807	-2,12%	54,00	52,695	54,865	53,22
10/12/2025	1.605.189	-0,64%	54,74	53,50	55,05	54,38
09/12/2025	197.942	-1,51%	55,75	54,73	55,9615	54,73
08/12/2025	207.447	-0,57%	56,20	55,27	56,73	55,57
05/12/2025	681.014	-0,09%	56,16	55,54	56,758	55,89
04/12/2025	360.852	-1,13%	56,40	55,40	56,60	55,94
03/12/2025	425.816	0,41%	56,59	56,41	57,495	56,58
02/12/2025	599.263	1,42%	55,50	54,73	56,95	56,35
01/12/2025	565.566	-3,16%	57,18	54,99	57,74	55,56
28/11/2025	977.512	-2,44%	57,6363	56,50	58,5299	57,33
26/11/2025	644.025	-1,61%	59,01	57,35	59,56	57,91
25/11/2025	760.625	-2,21%	59,50	58,18	59,78	58,86
24/11/2025	368.801	-2,67%	61,80	59,34	61,80	60,19
21/11/2025	490.840	2,75%	60,50	59,27	62,03	61,84
20/11/2025	488.192	-1,54%	60,6108	59,985	62,76	60,16
19/11/2025	251.966	-1,84%	61,81	60,27	61,94	61,10
18/11/2025	270.933	1,18%	61,35	60,5201	62,74	62,28
17/11/2025	158.120	-0,44%	62,00	60,99	62,30	61,57
14/11/2025	252.214	0,83%	58,86	58,6043	62,14	61,85
13/11/2025	411.722	-2,00%	63,02	61,34	63,21	61,34
12/11/2025	254.687	0,67%	62,93	62,07	63,06	63,02
11/11/2025	379.460	-2,98%	64,35	61,28	64,87	62,60
10/11/2025	225.197	0,86%	63,97	63,645	65,54	64,52
07/11/2025	349.298	1,17%	63,48	62,64	64,59	63,97
06/11/2025	403.783	2,94%	61,30	61,30	63,29	63,20
05/11/2025	228.322	0,84%	60,94	60,48	62,00	61,30
04/11/2025	216.003	-1,44%	60,01	59,845	60,94	60,74
03/11/2025	229.704	-0,13%	63,45	60,27	63,45	61,62
31/10/2025	311.012	0,90%	59,75	59,75	62,39	61,70
30/10/2025	364.651	-1,30%	61,4296	59,00	62,70	61,14
29/10/2025	313.302	0,96%	60,9722	60,9722	63,02	62,03
28/10/2025	244.204	2,08%	60,50	59,9513	61,58	61,44
27/10/2025	161.723	-0,30%	61,00	59,53	61,00	60,19
24/10/2025	306.716	0,07%	60,60	59,78	61,38	60,37
23/10/2025	439.257	3,23%	58,72	58,72	61,16	60,33
22/10/2025	158.948	2,74%	56,90	56,34	58,50	58,44
21/10/2025	192.695	-1,83%	57,68	56,54	57,7225	56,88
20/10/2025	231.862	0,82%	57,65	57,42	58,99	57,94
17/10/2025	487.612	3,12%	55,00	55,00	57,96	57,47
16/10/2025	409.465	2,13%	54,55	54,55	58,25	55,73
15/10/2025	228.808	2,16%	54,40	53,50	55,20	54,57
14/10/2025	252.590	-1,45%	52,0101	52,0101	53,72	53,40
13/10/2025	412.441	0,07%	54,11	53,1893	55,00	54,15
10/10/2025	361.555	-2,46%	55,20	54,05	56,085	54,11
09/10/2025	471.996	2,64%	54,15	54,15	56,75	55,53