SITE Centers Corporation (REIT) (SITC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.909.775	0,51%	13,77	13,61	13,85	13,85
08/02/2024	620.036	0,88%	13,64	13,59	13,815	13,78
07/02/2024	1.000.744	-0,37%	13,74	13,57	13,88	13,66
06/02/2024	1.957.385	2,47%	13,35	13,33	13,88	13,71
05/02/2024	1.151.708	0,08%	13,13	13,06	13,54	13,38
02/02/2024	527.582	-0,89%	13,26	13,175	13,455	13,37
01/02/2024	1.010.724	1,28%	13,31	13,25	13,53	13,49
31/01/2024	924.143	-1,19%	13,54	13,16	13,53	13,32
30/01/2024	1.251.444	-0,44%	13,55	13,38	13,55	13,48
29/01/2024	1.816.943	-1,17%	13,65	13,50	13,65	13,54
26/01/2024	1.351.425	-1,08%	13,92	13,655	13,96	13,70
25/01/2024	1.021.372	2,14%	13,87	13,71	13,87	13,85
24/01/2024	900.167	-1,53%	13,87	13,53	13,96	13,56
23/01/2024	905.096	-1,36%	14,02	13,735	14,04	13,77
22/01/2024	874.424	0,79%	13,87	13,90	14,12	13,96
19/01/2024	961.473	2,37%	13,63	13,48	13,87	13,85
18/01/2024	968.658	-0,66%	13,57	13,35	13,68	13,53
17/01/2024	640.342	-1,09%	13,57	13,465	13,855	13,62
16/01/2024	643.897	-1,08%	14,00	13,68	13,845	13,77
15/01/2024	1.078.188	0,87%	14,00	13,855	13,98	13,92
12/01/2024	1.078.188	0,87%	14,00	13,855	13,98	13,92
11/01/2024	1.675.879	2,00%	13,40	13,40	13,805	13,80
10/01/2024	391.486	0,97%	13,40	13,37	13,59	13,53
09/01/2024	431.881	-0,52%	13,38	13,255	13,43	13,40
08/01/2024	589.085	2,12%	13,21	13,15	13,47	13,47
05/01/2024	939.603	-1,49%	13,28	13,155	13,405	13,19
04/01/2024	431.293	0,83%	13,28	13,26	13,445	13,39
03/01/2024	651.007	-2,78%	13,60	13,28	13,54	13,28
02/01/2024	805.736	0,22%	13,59	13,50	13,692	13,66
29/12/2023	571.992	-2,08%	13,69	13,63	13,86	13,63
28/12/2023	439.715	1,09%	13,69	13,67	13,92	13,92
27/12/2023	571.257	0,29%	13,71	13,67	13,79	13,77
26/12/2023	475.210	0,88%	13,65	13,595	13,79	13,73
22/12/2023	687.623	-0,07%	13,87	13,745	13,96	13,77
21/12/2023	1.205.094	0,95%	13,905	13,595	13,775	13,78
20/12/2023	1.172.773	-1,87%	13,905	13,63	14,025	13,65
19/12/2023	1.031.262	0,36%	13,95	13,89	14,055	13,91
18/12/2023	1.040.494	-1,84%	14,12	13,84	14,16	13,86
15/12/2023	1.712.533	-2,28%	14,46	13,99	14,46	14,12
14/12/2023	1.277.748	3,21%	14,46	14,35	14,71	14,45
13/12/2023	742.950	4,01%	13,50	13,43	14,215	14,00
12/12/2023	2.074.101	-0,30%	13,46	13,41	13,56	13,46
11/12/2023	1.041.436	-0,22%	13,55	13,42	13,55	13,50
08/12/2023	476.453	1,50%	13,25	13,19	13,53	13,53
07/12/2023	867.237	0,67%	13,395	13,305	13,53	13,46
06/12/2023	764.252	-1,18%	13,60	13,34	13,66	13,37
05/12/2023	881.791	-0,81%	13,60	13,48	13,62	13,53
04/12/2023	716.444	1,49%	13,03	13,41	13,705	13,64
01/12/2023	572.718	1,90%	13,03	13,03	13,45	13,44
30/11/2023	416.058	1,54%	13,16	13,01	13,20	13,19
29/11/2023	971.225	-0,46%	13,16	12,965	13,295	12,99
28/11/2023	399.174	-0,15%	13,04	12,91	13,10	13,05
27/11/2023	581.080	-0,38%	13,17	12,995	13,175	13,07
24/11/2023	113.153	-0,23%	13,17	13,03	13,18	13,12
23/11/2023	250.920	0,23%	13,34	13,11	13,3275	13,15
22/11/2023	246.443	0,23%	13,34	13,11	13,3275	13,15
21/11/2023	439.766	-1,72%	13,24	13,065	13,265	13,12
20/11/2023	529.196	0,08%	13,20	13,175	13,425	13,35
17/11/2023	558.058	1,75%	13,20	13,135	13,345	13,34
16/11/2023	446.677	-0,76%	13,26	12,995	13,17	13,11
15/11/2023	1.605.604	-0,60%	13,26	13,055	13,385	13,21
14/11/2023	1.900.535	3,83%	12,92	13,28	13,825	13,29
13/11/2023	861.853	-1,92%	12,92	12,75	12,94	12,80
10/11/2023	2.225.998	2,35%	12,75	12,785	13,09	13,05
09/11/2023	2.600.661	-0,47%	12,53	12,625	12,99	12,75
08/11/2023	1.772.670	2,48%	12,62	12,44	12,865	12,81
07/11/2023	1.980.161	-0,87%	12,74	12,44	12,705	12,50
06/11/2023	626.581	-1,10%	12,74	12,43	12,76	12,61
03/11/2023	687.398	2,57%	12,685	12,65	12,905	12,75
02/11/2023	863.413	3,07%	11,69	12,19	12,475	12,43
01/11/2023	3.923.707	3,43%	11,69	11,62	12,08	12,06
31/10/2023	4.249.935	3,55%	11,48	10,88	11,72	11,66
30/10/2023	1.388.491	1,53%	11,34	11,08	11,35	11,26
27/10/2023	221.552	-2,89%	11,34	11,04	11,335	11,0605
26/10/2023	465.088	2,71%	11,40	11,20	11,4547	11,39
25/10/2023	472.837	-3,65%	11,40	11,095	11,45	11,09
24/10/2023	350.175	0,88%	11,45	11,415	11,60	11,51
23/10/2023	481.935	-1,55%	11,51	11,41	11,64	11,41
20/10/2023	556.710	-0,77%	11,72	11,58	11,80	11,59
19/10/2023	502.632	-1,60%	12,11	11,645	11,98	11,68
18/10/2023	540.228	-2,63%	11,88	11,87	12,11	11,87
17/10/2023	604.638	1,58%	11,88	11,88	12,37	12,19
16/10/2023	600.488	0,84%	12,21	11,77	12,14	12,00
13/10/2023	802.794	-1,90%	12,21	11,77	12,23	11,90
12/10/2023	359.507	-2,18%	12,34	12,07	12,365	12,13
11/10/2023	382.617	2,06%	12,20	12,245	12,425	12,40
10/10/2023	804.736	1,84%	11,72	11,96	12,265	12,15
09/10/2023	860.897	1,53%	11,87	11,69	11,9975	11,93
06/10/2023	834.071	-0,26%	11,87	11,555	11,885	11,75
05/10/2023	703.114	-0,51%	11,86	11,641	11,885	11,78
04/10/2023	430.017	0,51%	11,86	11,715	11,885	11,84
03/10/2023	309.788	-2,65%	12,32	11,665	12,06	11,78
02/10/2023	428.521	-1,87%	12,58	11,975	12,37	12,10
29/09/2023	625.970	-0,88%	12,58	12,205	12,69	12,33
28/09/2023	689.620	1,63%	12,30	12,255	12,55	12,44
27/09/2023	796.634	-0,65%	12,37	12,225	12,5498	12,24
26/09/2023	601.753	-1,68%	12,45	12,285	12,51	12,32
25/09/2023	625.001	0,24%	12,48	12,48	12,62	12,53
22/09/2023	471.107	-1,25%	13,04	12,62	12,93	12,63
21/09/2023	417.787	-2,66%	13,04	12,80	13,125	12,79