SITE Centers Corporation (REIT) (SITC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	1.249.532	1,13%	13,27	13,225	13,445	13,42
09/12/2022	656.161	-0,08%	13,21	13,18	13,325	13,27
08/12/2022	531.840	0,61%	13,26	13,17	13,335	13,28
07/12/2022	525.247	0,30%	13,23	13,18	13,48	13,33
06/12/2022	2.277.858	0,08%	13,36	13,255	13,465	13,29
05/12/2022	1.570.582	-1,81%	13,305	13,24	13,425	13,28
02/12/2022	1.551.261	-0,22%	13,38	13,37	13,615	13,53
01/12/2022	3.109.014	-0,22%	13,66	13,425	13,805	13,56
30/11/2022	1.223.913	1,04%	13,36	13,18	13,57	13,59
29/11/2022	2.636.829	3,70%	12,94	12,91	13,47	13,45
28/11/2022	1.478.054	-2,73%	13,30	12,97	13,31	12,985
25/11/2022	362.268	0,23%	13,38	13,30	13,44	13,35
24/11/2022	974.454	-0,89%	13,44	13,30	13,445	13,32
23/11/2022	974.454	-0,89%	13,44	13,30	13,445	13,32
22/11/2022	2.407.887	1,82%	13,30	13,28	13,45	13,44
21/11/2022	1.268.331	-0,15%	13,33	13,055	13,285	13,20
18/11/2022	1.132.800	1,38%	13,33	13,12	13,40	13,22
17/11/2022	1.240.314	0,15%	12,89	12,8025	13,04	13,04
16/11/2022	1.979.053	-1,06%	13,17	12,9825	13,20	13,02
15/11/2022	3.932.111	1,54%	13,20	13,065	13,315	13,255
14/11/2022	1.033.299	-0,99%	12,87	12,90	13,175	12,99
11/11/2022	443.966	-0,15%	12,87	13,06	13,2109	13,12
10/11/2022	506.850	6,92%	12,87	12,80	13,18	13,14
09/11/2022	785.883	-0,97%	12,43	12,225	12,465	12,29
08/11/2022	1.431.601	0,81%	12,41	12,18	12,43	12,41
07/11/2022	729.664	-0,48%	12,24	12,15	12,59	12,34
04/11/2022	624.174	2,31%	12,24	12,18	12,525	12,405
03/11/2022	421.013	-0,08%	11,93	11,72	12,205	12,13
02/11/2022	576.220	-2,33%	12,35	12,135	12,615	12,14
01/11/2022	350.949	0,40%	12,47	12,34	12,56	12,43
31/10/2022	839.396	0,00%	12,28	12,20	12,46	12,38
28/10/2022	489.096	2,70%	12,06	12,01	12,39	12,385
27/10/2022	648.786	0,50%	12,08	11,995	12,23	12,06
26/10/2022	1.166.399	-1,07%	12,205	11,965	12,31	12,00
25/10/2022	1.238.972	4,30%	11,75	11,7676	12,265	12,13
24/10/2022	1.037.229	0,61%	11,64	11,455	11,69	11,63
21/10/2022	649.690	2,35%	11,28	11,14	11,56	11,545
20/10/2022	444.021	-0,09%	11,29	11,21	11,405	11,27
19/10/2022	511.615	-2,59%	11,345	11,12	11,51	11,28
18/10/2022	624.957	1,45%	11,68	11,455	11,77	11,575
17/10/2022	840.418	4,39%	10,79	11,22	11,475	11,41
14/10/2022	424.756	-2,72%	10,79	10,875	11,44	10,92
13/10/2022	566.679	2,09%	10,79	10,625	11,285	11,22
12/10/2022	409.098	-0,63%	11,01	10,895	11,095	10,99
11/10/2022	650.842	2,31%	10,83	10,70	11,115	11,06
10/10/2022	621.748	1,03%	10,77	10,73	10,925	10,81
07/10/2022	615.471	-3,17%	10,94	10,615	10,97	10,69
06/10/2022	718.236	-0,99%	11,19	11,005	11,225	11,05
05/10/2022	604.709	-1,59%	10,96	10,93	11,22	11,16
04/10/2022	392.355	4,08%	10,88	10,88	11,34	11,34
03/10/2022	655.140	1,59%	10,71	10,675	10,97	10,88
30/09/2022	758.935	0,66%	10,89	10,655	10,87	10,71
29/09/2022	602.334	-3,66%	10,89	10,425	10,89	10,66
28/09/2022	730.035	2,41%	10,85	10,79	11,13	11,05
27/09/2022	438.591	-0,65%	11,23	10,74	11,04	10,79
26/09/2022	751.767	-3,89%	11,23	10,75	11,29	10,86
23/09/2022	816.924	-2,21%	11,41	11,165	11,46	11,30
22/09/2022	1.503.999	-4,34%	12,03	11,53	12,08	11,56
21/09/2022	367.839	-2,82%	12,56	12,08	12,58	12,08
20/09/2022	466.777	-2,67%	12,61	12,325	12,575	12,42
19/09/2022	432.805	-0,47%	12,55	12,54	12,77	12,76
16/09/2022	1.115.818	1,75%	12,71	12,435	12,83	12,83
15/09/2022	562.242	-1,10%	12,71	12,61	12,86	12,61
14/09/2022	525.977	-0,78%	12,79	12,61	12,81	12,74
13/09/2022	618.540	-5,38%	13,30	12,77	13,37	12,85
12/09/2022	569.825	1,16%	13,55	13,48	13,67	13,58
09/09/2022	1.558.227	2,21%	13,26	13,19	13,5075	13,43
08/09/2022	1.466.823	0,08%	12,93	12,94	13,25	13,14
07/09/2022	735.569	1,86%	12,93	12,85	13,22	13,13
06/09/2022	1.016.229	-1,08%	12,88	12,605	12,97	12,88
05/09/2022	507.708	-1,08%	13,15	12,78	13,18	12,81
02/09/2022	507.708	-1,08%	13,15	12,78	13,18	12,81
01/09/2022	364.191	-0,08%	12,89	12,66	12,96	12,95
31/08/2022	609.225	-1,52%	13,19	12,895	13,21	12,96
30/08/2022	1.025.069	-0,90%	13,36	13,145	13,395	13,16
29/08/2022	537.487	-1,70%	13,41	13,225	13,435	13,27
26/08/2022	760.081	-3,71%	14,02	13,49	14,04	13,49
25/08/2022	670.717	1,23%	13,79	13,76	14,09	14,00
24/08/2022	437.627	0,29%	13,81	13,76	13,985	13,835
23/08/2022	777.989	-1,00%	14,01	13,74	14,03	13,80
22/08/2022	771.068	-3,67%	14,26	13,91	14,285	13,93
19/08/2022	553.046	-3,47%	14,98	14,42	14,92	14,46
18/08/2022	423.091	0,03%	15,08	14,90	15,13	14,98
17/08/2022	499.333	-3,11%	15,22	14,905	15,23	14,97
16/08/2022	569.967	1,85%	15,32	15,28	15,61	15,44
15/08/2022	208.524	0,97%	14,99	14,915	15,16	15,16
12/08/2022	226.308	2,18%	14,725	14,785	15,03	15,02
11/08/2022	661.235	0,62%	14,725	14,595	14,93	14,70
10/08/2022	290.323	2,17%	14,42	14,455	14,68	14,61
09/08/2022	274.136	-0,73%	14,42	14,16	14,42	14,30
08/08/2022	484.300	2,86%	14,18	14,22	14,44	14,40
05/08/2022	238.144	-0,07%	14,01	13,88	14,085	14,00
04/08/2022	576.297	-1,30%	14,19	13,915	14,21	14,02
03/08/2022	589.538	0,71%	14,225	14,18	14,435	14,21
02/08/2022	415.919	-2,22%	14,42	14,10	14,50	14,11
01/08/2022	743.365	-1,23%	14,47	14,25	14,495	14,43
29/07/2022	611.018	0,31%	14,46	14,41	14,665	14,61
28/07/2022	654.009	3,66%	13,915	13,74	14,57	14,57
27/07/2022	565.763	2,55%	13,72	13,64	14,11	14,06
26/07/2022	461.624	-1,51%	13,915	13,69	13,95	13,72