SITE Centers Corporation (REIT) (SITC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	368.131	-0,25%	11,97	11,87	12,18	11,89
02/05/2023	605.994	-2,14%	12,11	11,765	12,14	11,92
01/05/2023	343.811	-1,30%	12,27	12,125	12,395	12,18
28/04/2023	536.713	1,82%	12,14	12,115	12,48	12,34
27/04/2023	509.894	2,19%	11,94	11,82	12,17	12,12
26/04/2023	1.053.458	-2,87%	12,05	11,78	12,215	11,86
25/04/2023	2.060.861	2,18%	11,905	11,905	12,26	12,21
24/04/2023	1.408.618	-1,65%	12,19	11,91	12,195	11,95
21/04/2023	391.262	1,33%	12,03	11,935	12,19	12,15
20/04/2023	724.830	-0,08%	11,95	11,88	12,10	11,99
19/04/2023	693.850	0,42%	11,86	11,78	12,08	12,00
18/04/2023	1.184.428	-1,16%	12,12	11,905	12,175	11,95
17/04/2023	1.906.456	1,85%	11,85	11,85	12,14	12,09
14/04/2023	737.367	0,51%	11,86	11,6625	11,975	11,87
13/04/2023	411.644	0,51%	11,78	11,565	11,865	11,81
12/04/2023	582.806	-1,09%	12,05	11,74	11,98	11,75
11/04/2023	667.329	0,76%	11,87	11,76	12,00	11,88
10/04/2023	1.068.816	-1,59%	11,90	11,62	12,05	11,79
06/04/2023	698.836	0,50%	11,96	11,815	12,015	11,98
05/04/2023	803.846	-0,42%	11,91	11,80	11,96	11,92
04/04/2023	559.470	-2,60%	12,25	11,85	12,255	11,97
03/04/2023	459.183	0,08%	12,33	12,155	12,49	12,29
31/03/2023	598.753	3,11%	12,02	12,005	12,29	12,28
30/03/2023	695.373	0,59%	12,015	11,78	12,07	11,91
29/03/2023	904.280	1,37%	11,92	11,71	11,95	11,84
28/03/2023	1.027.888	0,95%	11,55	11,40	11,71	11,68
27/03/2023	1.741.582	0,70%	11,71	11,555	11,74	11,57
24/03/2023	1.884.292	1,77%	11,26	11,15	11,57	11,49
23/03/2023	2.511.298	-2,25%	11,58	11,255	11,735	11,29
22/03/2023	991.223	-4,94%	12,02	11,53	12,145	11,55
21/03/2023	624.039	1,00%	12,20	12,12	12,35	12,15
20/03/2023	782.558	2,91%	11,78	11,705	12,145	12,03
17/03/2023	1.137.779	-2,91%	11,915	11,48	11,925	11,69
16/03/2023	834.606	-1,63%	12,04	11,915	12,315	12,04
15/03/2023	803.099	-0,56%	12,17	12,13	12,425	12,37
14/03/2023	1.051.082	2,64%	12,33	12,215	12,49	12,44
13/03/2023	1.092.249	-0,41%	12,55	11,97	12,29	12,12
10/03/2023	563.309	-3,57%	12,55	12,00	12,58	12,17
09/03/2023	411.713	-3,00%	13,01	12,59	13,04	12,62
08/03/2023	411.085	1,72%	12,775	12,76	13,02	13,01
07/03/2023	426.719	-2,96%	13,22	12,665	13,185	12,79
06/03/2023	526.982	-0,83%	13,31	13,075	13,335	13,18
03/03/2023	385.142	0,30%	13,28	13,20	13,35	13,29
02/03/2023	483.627	-0,53%	13,28	13,15	13,32	13,25
01/03/2023	330.717	-0,37%	13,33	13,125	13,39	13,32
28/02/2023	608.762	-0,82%	13,52	13,37	13,7075	13,37
27/02/2023	535.882	-0,30%	13,70	13,46	13,76	13,48
24/02/2023	358.208	-0,66%	13,42	13,38	13,525	13,52
23/02/2023	372.381	2,41%	13,22	13,335	13,615	13,61
22/02/2023	517.906	1,07%	13,22	13,20	13,475	13,29
21/02/2023	813.470	-4,43%	13,525	13,045	13,575	13,15
20/02/2023	423.473	-0,43%	13,82	13,635	13,86	13,76
17/02/2023	423.473	-0,43%	13,82	13,635	13,86	13,76
16/02/2023	267.221	-0,29%	13,70	13,65	13,925	13,82
15/02/2023	405.762	0,07%	13,765	13,73	13,90	13,86
14/02/2023	517.647	-0,14%	13,765	13,70	13,975	13,85
13/02/2023	519.670	0,29%	13,77	13,82	13,905	13,87
10/02/2023	362.099	1,92%	13,51	13,475	13,85	13,83
09/02/2023	899.972	-1,31%	13,80	13,505	13,90	13,57
08/02/2023	894.386	0,44%	13,51	13,31	13,99	13,75
07/02/2023	636.023	-0,07%	13,60	13,46	13,855	13,69
06/02/2023	354.670	-0,65%	13,62	13,445	13,715	13,70
03/02/2023	420.467	-2,61%	14,02	13,71	13,985	13,79
02/02/2023	803.230	2,09%	14,07	14,005	14,285	14,16
01/02/2023	590.029	1,61%	13,52	13,48	13,98	13,87
31/01/2023	599.259	3,72%	13,18	13,135	13,665	13,65
30/01/2023	332.189	-2,01%	13,27	13,1525	13,42	13,16
27/01/2023	440.082	0,98%	13,28	13,265	13,495	13,43
26/01/2023	643.048	0,38%	13,36	13,20	13,38	13,30
25/01/2023	353.366	-0,23%	13,26	13,12	13,295	13,25
24/01/2023	660.839	0,53%	13,11	13,07	13,32	13,28
23/01/2023	579.202	2,56%	12,86	12,83	13,21	13,21
20/01/2023	562.524	0,78%	12,81	12,595	12,88	12,88
19/01/2023	892.437	-2,37%	13,08	12,76	13,145	12,78
18/01/2023	788.892	-2,31%	13,41	12,94	13,4401	13,09
17/01/2023	583.985	1,36%	13,22	13,215	13,49	13,40
16/01/2023	493.466	-1,64%	13,315	13,21	13,385	13,22
13/01/2023	493.466	-1,64%	13,315	13,21	13,385	13,22
12/01/2023	1.000.744	2,05%	13,25	13,08	13,465	13,44
11/01/2023	1.711.784	4,36%	12,67	12,71	13,19	13,17
10/01/2023	1.271.265	-2,55%	12,76	12,355	12,72	12,62
09/01/2023	1.256.600	-0,92%	12,93	12,92	13,245	12,95
06/01/2023	1.455.592	-0,08%	13,08	13,05	13,245	13,07
05/01/2023	905.843	-4,60%	13,52	12,975	13,605	13,08
04/01/2023	682.677	0,51%	13,78	13,695	13,915	13,71
03/01/2023	531.383	-0,15%	13,89	13,52	13,96	13,64
02/01/2023	1.001.717	1,34%	13,35	13,35	13,685	13,66
30/12/2022	1.001.717	1,34%	13,35	13,35	13,685	13,66
29/12/2022	550.582	1,97%	13,25	13,24	13,54	13,48
28/12/2022	428.283	-3,01%	13,70	13,205	13,70	13,22
27/12/2022	309.804	0,07%	13,63	13,59	13,73	13,63
23/12/2022	95.786	0,53%	13,53	13,47	13,65	13,6119
22/12/2022	1.369.712	1,20%	13,23	13,09	13,565	13,54
21/12/2022	1.012.987	2,14%	13,41	13,365	13,625	13,38
20/12/2022	1.234.968	0,46%	12,915	12,80	13,205	13,10
19/12/2022	827.977	-0,46%	13,01	12,92	13,17	13,04
16/12/2022	691.901	-2,24%	13,17	12,925	13,28	13,10
15/12/2022	737.056	-1,40%	13,45	13,23	13,455	13,40
14/12/2022	738.178	0,07%	13,55	13,515	13,83	13,59
13/12/2022	1.259.721	1,19%	13,95	13,485	13,94	13,58