BiG | O banco que entende os seus valores.

Scorpio Tankers Inc (STNG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	215.618	0,91%	41,165	40,68	42,3963	42,07
15/05/2025	307.245	-0,45%	41,97	40,68	43,67	41,69
14/05/2025	299.375	-0,85%	42,08	41,02	42,42	41,88
13/05/2025	369.545	0,31%	41,50	41,02	43,15	42,24
12/05/2025	415.972	2,41%	42,78	41,72	43,15	42,11
09/05/2025	340.469	1,08%	39,96	39,627	41,49	41,12
08/05/2025	436.502	1,42%	40,31	39,627	41,72	40,68
07/05/2025	539.563	-1,40%	41,00	39,71	42,17	40,11
06/05/2025	710.378	-0,03%	40,85	39,965	42,17	40,68
05/05/2025	516.099	2,34%	40,50	39,965	41,495	40,69
02/05/2025	415.471	3,68%	39,035	37,10	40,1382	39,76
01/05/2025	506.089	1,75%	37,32	36,841	39,57	38,35
30/04/2025	562.966	-0,37%	36,56	36,50	38,13	37,69
29/04/2025	327.460	3,34%	36,45	36,07	37,91	37,80
28/04/2025	474.842	-1,96%	36,82	36,07	37,266	36,58
25/04/2025	417.827	3,67%	35,585	31,4087	37,7551	37,31
24/04/2025	301.943	2,22%	35,04	34,62	36,095	35,99
23/04/2025	263.589	2,21%	34,53	33,64	35,3788	35,21
22/04/2025	380.909	0,88%	35,09	33,63	35,24	34,45
21/04/2025	279.932	-3,34%	35,30	34,07	35,30	34,15
17/04/2025	199.159	3,52%	33,80	33,21	35,35	35,33
16/04/2025	254.486	1,61%	34,48	33,21	34,50	34,13
15/04/2025	374.828	-2,16%	35,67	33,55	34,32	33,59
14/04/2025	361.298	-3,81%	35,67	34,30	35,53	34,33
11/04/2025	399.347	7,21%	33,92	33,77	35,8394	35,69
10/04/2025	416.679	-3,23%	33,95	32,60	33,905	33,29
09/04/2025	521.896	3,27%	33,17	32,48	35,4099	34,40
08/04/2025	701.090	-5,68%	32,08	32,70	36,0999	33,30
07/04/2025	1.202.210	10,99%	32,08	31,6171	35,89	35,36
04/04/2025	913.224	-7,36%	32,08	30,675	32,62	31,86
03/04/2025	510.968	-8,12%	36,12	34,285	36,48	34,39
02/04/2025	354.902	-1,76%	37,775	37,0749	38,5941	37,43
01/04/2025	427.099	1,38%	37,54	37,28	38,5941	38,10
31/03/2025	426.465	-1,83%	38,05	37,15	38,195	37,58
28/03/2025	633.151	0,60%	38,05	37,26	38,45	38,28
27/03/2025	348.398	-3,21%	39,34	37,86	38,86	38,05
26/03/2025	424.503	0,41%	39,34	38,90	39,75	39,28
25/03/2025	332.357	-2,15%	40,62	38,96	40,79	39,12
24/03/2025	452.037	0,83%	39,40	39,05	40,263	39,98
21/03/2025	658.577	-6,00%	41,69	39,62	41,94	39,65
20/03/2025	330.125	1,54%	40,95	40,755	42,2666	42,18
19/03/2025	356.669	1,86%	40,75	40,98	42,09	41,54
18/03/2025	502.748	1,23%	40,75	40,40	41,445	40,78
17/03/2025	245.865	1,85%	40,285	39,98	41,22	40,30
14/03/2025	333.881	2,09%	38,75	38,71	39,70	39,57
13/03/2025	289.930	1,89%	38,395	38,39	39,335	38,76
12/03/2025	687.265	-0,08%	38,01	37,46	38,195	38,04
11/03/2025	411.618	-0,99%	38,53	37,165	38,84	38,07
10/03/2025	323.859	-2,90%	39,25	38,2866	39,34	38,45
07/03/2025	336.676	0,10%	40,05	39,52	40,63	39,66
06/03/2025	456.494	1,94%	40,05	39,38	40,41	39,62
05/03/2025	511.592	-0,25%	39,76	38,69	40,19	39,26
04/03/2025	590.089	0,03%	39,05	38,03	40,16	39,36
03/03/2025	704.472	-1,47%	40,55	38,95	41,12	39,35
28/02/2025	512.559	1,07%	40,91	39,57	41,09	39,85
27/02/2025	666.195	-3,26%	40,91	38,56	41,04	39,43
26/02/2025	389.124	-0,97%	41,27	40,475	41,665	40,76
25/02/2025	297.016	-1,88%	41,97	41,02	42,39	41,16
24/02/2025	391.231	1,75%	42,00	41,565	42,13	41,95
21/02/2025	310.186	-2,81%	42,00	41,07	42,77	41,23
20/02/2025	354.481	-1,05%	42,00	41,79	42,7557	42,42
19/02/2025	379.132	-2,08%	43,625	42,57	44,385	42,87
18/02/2025	523.326	-0,79%	47,25	43,32	44,72	43,78
17/02/2025	0	-1,19%	47,25	43,32	46,50	44,13
14/02/2025	458.309	-1,19%	47,25	43,32	46,50	44,135
13/02/2025	950.945	-6,69%	47,25	44,01	48,76	44,66
12/02/2025	454.709	-0,66%	48,40	47,47	49,2405	47,86
11/02/2025	287.525	0,19%	47,59	47,76	48,70	48,18
10/02/2025	542.137	2,12%	47,59	46,45	48,47	48,09
07/02/2025	406.837	-3,19%	49,83	47,035	49,18	47,09
06/02/2025	295.296	-1,98%	49,565	47,40	50,00	48,64
05/02/2025	326.379	-0,98%	49,565	49,059	50,3727	49,62
04/02/2025	539.742	4,51%	47,51	46,95	51,12	50,11
03/02/2025	339.591	0,69%	46,98	46,85	48,31	47,95
31/01/2025	317.857	-0,65%	46,685	47,0525	48,96	47,62
30/01/2025	389.111	0,31%	46,685	47,32	48,295	47,93
29/01/2025	401.226	3,04%	46,685	46,69	48,06	47,78
28/01/2025	315.951	-0,69%	47,105	45,90	47,655	46,37
27/01/2025	343.007	0,47%	47,105	46,67	48,0196	46,69
24/01/2025	451.765	-2,62%	47,75	45,44	47,875	46,47
23/01/2025	300.638	-0,08%	47,995	47,12	48,54	47,72
22/01/2025	607.018	-0,17%	47,96	47,0023	48,90	47,76
21/01/2025	1.103.874	-9,43%	52,14	47,805	52,34	47,84
20/01/2025	0	-2,94%	51,85	51,91	53,905	52,82
17/01/2025	557.270	-2,94%	51,85	51,91	53,905	52,82
16/01/2025	445.844	-3,65%	51,85	54,07	55,98	54,42
15/01/2025	400.632	0,23%	51,85	55,14	56,58	56,48
14/01/2025	502.426	-0,48%	51,85	54,90	56,51	56,35
13/01/2025	861.637	3,23%	51,85	54,39	56,725	56,62
09/01/2025	465.035	-0,89%	51,85	51,19	54,85	54,85
08/01/2025	417.754	-0,89%	51,85	51,19	52,65	52,39
07/01/2025	831.551	9,74%	49,21	49,21	53,14	52,86
06/01/2025	313.151	-1,41%	49,73	47,84	50,02	48,17
03/01/2025	412.731	-2,34%	49,635	48,29	50,1696	48,86
02/01/2025	325.040	0,68%	49,635	49,65	51,1863	50,03
31/12/2024	0	2,03%	49,635	48,75	50,37	49,69
30/12/2024	253.798	-1,64%	49,635	48,315	49,81	49,70
27/12/2024	554.260	0,57%	49,635	48,225	49,81	49,51
26/12/2024	283.616	-1,09%	49,635	48,86	49,946	49,23
24/12/2024	0	1,24%	49,67	48,77	50,5999	49,77