SITE Centers Corporation (REIT) (SITC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	966.716	-1,57%	13,58	13,115	13,65	13,14
19/09/2023	322.891	0,15%	13,385	13,30	13,45	13,35
18/09/2023	467.026	-2,56%	13,63	13,325	13,63	13,33
15/09/2023	737.552	-0,73%	13,44	13,565	13,74	13,68
14/09/2023	377.403	2,53%	13,44	13,55	13,805	13,78
13/09/2023	409.329	-0,81%	13,44	13,40	13,575	13,44
12/09/2023	341.780	0,74%	13,44	13,37	13,61	13,55
11/09/2023	423.636	-1,61%	13,70	13,40	13,75	13,45
08/09/2023	794.596	0,74%	13,41	13,49	13,71	13,67
07/09/2023	526.128	1,19%	13,41	13,39	13,60	13,57
06/09/2023	408.613	1,75%	13,23	13,175	13,44	13,41
05/09/2023	684.554	-1,64%	13,23	13,10	13,39	13,18
04/09/2023	339.785	0,38%	13,335	13,38	13,585	13,40
01/09/2023	339.785	0,38%	13,335	13,38	13,585	13,40
31/08/2023	507.618	0,00%	13,335	13,275	13,44	13,35
30/08/2023	809.630	0,53%	13,26	13,24	13,41	13,35
29/08/2023	622.802	1,45%	13,06	13,015	13,3058	13,28
28/08/2023	1.054.241	1,79%	12,88	12,835	13,31	13,09
25/08/2023	407.401	0,00%	12,88	12,835	12,98	12,86
24/08/2023	376.541	-0,08%	12,71	12,845	13,04	12,86
23/08/2023	374.739	1,26%	12,71	12,645	12,89	12,87
22/08/2023	375.326	-0,63%	12,89	12,645	12,90	12,71
21/08/2023	282.614	-2,14%	13,07	12,705	13,08	12,79
18/08/2023	439.398	0,69%	12,855	12,975	13,125	13,07
17/08/2023	472.507	-1,52%	13,23	12,98	13,27	12,98
16/08/2023	514.751	-1,94%	13,48	13,17	13,50	13,18
15/08/2023	667.235	-1,75%	13,90	13,365	13,595	13,44
14/08/2023	379.912	-1,37%	13,90	13,6201	13,87	13,68
11/08/2023	635.893	-0,50%	13,90	13,805	13,955	13,87
10/08/2023	980.449	-0,99%	14,13	13,91	14,195	13,94
09/08/2023	788.885	0,43%	13,95	13,88	14,175	14,08
08/08/2023	524.432	-1,75%	14,06	13,835	14,10	14,02
07/08/2023	451.401	1,78%	14,12	14,015	14,28	14,27
04/08/2023	406.961	0,43%	13,98	13,92	14,185	14,02
03/08/2023	529.468	-0,71%	14,01	13,745	14,01	13,96
02/08/2023	1.046.292	0,50%	13,88	13,795	14,1086	14,06
01/08/2023	859.617	-0,43%	13,99	13,795	14,035	13,99
31/07/2023	761.931	1,23%	13,98	13,86	14,085	14,05
28/07/2023	657.510	0,22%	13,91	13,81	13,985	13,88
27/07/2023	863.998	-1,56%	14,20	13,795	14,20	13,85
26/07/2023	1.932.055	0,14%	14,03	13,755	14,135	14,07
25/07/2023	2.030.354	-3,64%	13,56	13,36	14,435	14,05
24/07/2023	955.691	1,39%	14,41	14,385	14,625	14,58
21/07/2023	555.289	0,07%	14,47	14,34	14,525	14,38
20/07/2023	1.589.139	-0,42%	14,46	14,255	14,49	14,37
19/07/2023	968.091	1,41%	14,02	14,225	14,45	14,43
18/07/2023	736.060	0,57%	14,02	14,05	14,295	14,23
17/07/2023	492.022	0,86%	14,02	13,95	14,20	14,15
14/07/2023	361.133	-0,14%	13,97	13,875	14,04	14,03
13/07/2023	415.228	0,00%	14,11	13,945	14,06	14,05
12/07/2023	585.383	0,86%	14,11	14,04	14,185	14,05
11/07/2023	927.881	3,34%	13,56	13,42	13,965	13,93
10/07/2023	650.002	1,05%	13,32	13,31	13,515	13,48
07/07/2023	913.131	0,00%	13,335	13,31	13,535	13,34
06/07/2023	560.501	-0,37%	13,28	12,995	13,385	13,34
05/07/2023	394.464	0,15%	13,28	13,165	13,525	13,39
04/07/2023	254.075	1,66%	13,18	13,23	13,445	13,44
03/07/2023	253.292	1,14%	13,18	13,23	13,445	13,37
30/06/2023	434.219	0,46%	13,32	13,05	13,355	13,22
29/06/2023	310.792	2,57%	12,81	12,76	13,195	13,16
28/06/2023	1.976.781	-1,16%	12,92	12,69	13,005	12,83
27/06/2023	932.831	3,18%	12,66	12,595	13,03	12,98
26/06/2023	1.102.322	1,70%	12,42	12,38	12,66	12,58
23/06/2023	457.669	-1,51%	12,88	12,285	12,555	12,37
22/06/2023	625.241	-2,48%	12,88	12,51	12,8975	12,56
21/06/2023	817.348	-1,98%	13,06	12,88	13,13	12,88
20/06/2023	750.304	-1,65%	13,30	13,04	13,31	13,14
19/06/2023	1.195.979	1,21%	13,09	13,165	13,365	13,36
16/06/2023	1.195.979	1,21%	13,09	13,165	13,365	13,36
15/06/2023	1.056.521	0,08%	13,09	12,95	13,22	13,20
14/06/2023	606.347	0,30%	13,16	13,10	13,34	13,19
13/06/2023	1.524.060	1,15%	13,07	13,02	13,25	13,15
12/06/2023	1.507.187	-0,68%	13,21	13,06	13,29	13,13
09/06/2023	475.583	0,08%	13,29	13,10	13,23	13,22
08/06/2023	931.938	-0,60%	13,18	13,035	13,285	13,21
07/06/2023	427.621	4,15%	12,36	12,83	13,355	13,29
06/06/2023	425.586	3,32%	12,36	12,335	12,785	12,76
05/06/2023	836.432	-1,28%	12,38	12,235	12,59	12,35
02/06/2023	535.805	4,69%	11,67	11,78	12,55	12,51
01/06/2023	1.152.770	0,25%	11,67	11,78	11,985	11,95
31/05/2023	449.011	0,60%	11,71	11,60	11,79	11,70
30/05/2023	449.011	0,60%	11,71	11,60	11,79	11,70
29/05/2023	291.612	1,04%	11,505	11,45	11,675	11,63
26/05/2023	291.612	1,04%	11,505	11,45	11,675	11,63
25/05/2023	398.719	-1,20%	11,48	11,40	11,59	11,51
24/05/2023	409.888	-2,84%	11,82	11,60	11,88	11,65
23/05/2023	471.584	-1,15%	12,14	11,99	12,42	11,99
22/05/2023	564.258	3,06%	11,795	11,725	12,15	12,13
19/05/2023	314.310	-0,51%	11,91	11,665	11,94	11,77
18/05/2023	810.507	0,09%	11,75	11,72	11,995	11,83
17/05/2023	511.799	3,32%	11,50	11,49	11,86	11,82
16/05/2023	554.211	-4,51%	11,95	11,43	11,965	11,44
15/05/2023	672.186	2,48%	11,75	11,705	12,05	11,98
12/05/2023	733.313	0,43%	11,665	11,58	11,70	11,69
11/05/2023	518.693	-1,11%	11,69	11,54	11,715	11,64
10/05/2023	349.284	0,09%	11,905	11,695	11,945	11,77
09/05/2023	301.682	-1,84%	11,84	11,66	11,905	11,76
08/05/2023	333.525	-1,24%	12,13	11,8902	12,135	11,98
05/05/2023	488.224	1,76%	12,10	11,97	12,19	12,13
04/05/2023	311.514	0,25%	11,83	11,675	11,95	11,92