Stag Industrial Inc (STAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	691.436	0,00%	38,18	38,18	39,29	38,68
17/07/2024	691.436	1,26%	38,18	38,18	39,29	38,68
16/07/2024	491.750	0,16%	38,27	38,15	38,44	38,20
15/07/2024	449.878	1,44%	37,83	37,71	38,24	38,14
12/07/2024	474.076	0,72%	37,50	37,46	37,92	37,60
11/07/2024	521.724	2,89%	36,92	36,82	37,48	37,33
10/07/2024	376.461	2,43%	35,55	35,55	36,39	36,28
09/07/2024	364.848	-1,06%	35,80	35,22	35,86	35,42
08/07/2024	418.542	-0,69%	36,10	35,77	36,26	35,80
05/07/2024	241.988	-0,06%	36,05	35,90	36,21	36,05
04/07/2024	186.256	0,00%	36,06	35,98	36,39	36,07
03/07/2024	186.256	0,19%	36,06	35,98	36,39	36,07
02/07/2024	340.848	1,07%	35,84	35,80	36,21	36,00
01/07/2024	391.225	-1,22%	35,94	35,43	36,15	35,62
28/06/2024	1.123.264	2,65%	35,20	34,96	36,06	36,06
27/06/2024	508.064	0,23%	35,13	34,87	35,35	35,13
26/06/2024	425.106	-0,62%	35,04	34,96	35,48	35,05
25/06/2024	302.062	-1,43%	35,65	35,23	35,65	35,27
24/06/2024	417.048	0,90%	35,51	35,46	36,28	35,78
21/06/2024	1.547.903	0,31%	35,47	35,16	35,47	35,46
20/06/2024	389.103	-0,87%	35,53	35,21	35,62	35,35
19/06/2024	383.930	0,00%	35,58	35,39	35,79	35,66
18/06/2024	383.930	2,00%	35,58	35,39	35,79	35,66
17/06/2024	404.819	1,66%	34,70	34,76	35,6974	35,54
14/06/2024	249.957	0,06%	34,76	34,59	35,04	34,96
13/06/2024	410.797	-0,82%	35,17	34,74	35,32	34,94
12/06/2024	523.493	0,43%	35,76	35,10	36,06	35,23
11/06/2024	336.342	0,34%	34,75	34,67	35,21	35,08
10/06/2024	403.163	-0,54%	34,90	34,57	35,19	34,96
07/06/2024	372.221	0,80%	34,43	34,51	35,27	35,15
06/06/2024	294.103	0,40%	35,02	34,46	34,915	34,87
05/06/2024	244.394	-0,77%	35,02	34,68	35,135	34,73
04/06/2024	236.097	0,75%	34,53	34,50	35,30	35,00
03/06/2024	485.179	-0,91%	35,15	34,54	35,15	34,74
31/05/2024	390.504	1,57%	34,71	34,53	35,095	35,06
30/05/2024	326.068	1,11%	34,57	34,47	34,68	34,64
29/05/2024	533.829	-1,30%	34,21	34,13	34,42	34,26
28/05/2024	272.493	-1,14%	35,46	34,70	35,415	34,71
27/05/2024	301.273	0,00%	35,34	35,05	35,36	35,11
24/05/2024	301.273	-2,36%	35,34	35,05	35,36	35,11
23/05/2024	359.829	-2,31%	35,93	35,075	35,77	35,13
22/05/2024	333.698	0,00%	35,87	35,7662	36,08	35,96
21/05/2024	281.691	-0,64%	36,13	35,92	36,31	35,96
20/05/2024	217.267	-0,52%	36,335	36,1615	36,585	36,19
17/05/2024	263.490	-0,08%	36,54	36,166	36,54	36,38
16/05/2024	633.820	0,33%	36,35	36,13	36,59	36,41
15/05/2024	461.204	2,01%	36,20	36,03	36,61	36,285
14/05/2024	347.375	0,62%	35,71	35,23	35,79	35,57
13/05/2024	388.459	-0,20%	35,70	35,285	35,74	35,35
10/05/2024	283.831	-0,59%	35,70	35,20	35,75	35,42
09/05/2024	341.100	1,86%	35,03	34,98	35,675	35,63
08/05/2024	381.933	-1,33%	35,23	34,865	35,35	34,98
07/05/2024	586.856	1,90%	35,105	34,955	35,595	35,45
06/05/2024	382.701	-1,22%	35,40	34,69	35,5125	34,79
03/05/2024	265.328	0,72%	35,82	35,09	35,99	35,22
02/05/2024	579.909	0,46%	35,11	34,72	35,29	34,97
01/05/2024	637.033	1,22%	34,575	34,10	35,32	34,81
30/04/2024	511.469	-0,75%	34,315	34,22	34,66	34,39
29/04/2024	389.436	0,85%	34,35	34,60	34,825	34,65
26/04/2024	487.598	-0,17%	34,35	34,355	34,79	34,48
25/04/2024	643.455	-0,60%	34,35	34,15	34,6289	34,54
24/04/2024	696.154	-1,86%	35,14	34,7001	35,33	34,75
23/04/2024	407.043	0,20%	34,97	35,25	35,73	35,41
22/04/2024	246.457	1,17%	34,97	34,70	35,3562	35,34
19/04/2024	619.181	1,60%	34,55	34,495	35,05	34,93
18/04/2024	504.435	-1,29%	34,86	34,1099	35,02	34,38
17/04/2024	794.773	-2,22%	35,96	34,37	35,39	34,83
16/04/2024	471.399	-1,60%	35,96	35,63	36,0101	35,62
15/04/2024	343.140	-2,40%	37,18	36,08	37,35	36,20
12/04/2024	227.478	-0,80%	37,18	36,89	37,3475	37,09
11/04/2024	310.354	0,57%	37,45	36,98	37,5645	37,39
10/04/2024	391.047	-2,98%	37,23	36,88	37,2925	37,18
09/04/2024	482.086	0,37%	38,36	37,99	38,385	38,32
08/04/2024	216.593	1,79%	37,62	37,59	38,205	38,18
05/04/2024	259.215	0,83%	37,05	37,03	37,525	37,51
04/04/2024	226.293	-0,32%	37,64	37,08	37,85	37,20
03/04/2024	332.822	0,22%	37,11	37,065	37,53	37,32
02/04/2024	329.607	-1,06%	38,28	36,8599	37,33	37,24
01/04/2024	392.081	-2,08%	38,28	37,495	38,51	37,64
28/03/2024	368.336	0,92%	38,28	38,195	38,59	38,44
27/03/2024	352.371	1,72%	37,91	37,65	38,20	38,09
26/03/2024	675.269	-0,71%	37,96	37,55	37,995	37,57
25/03/2024	391.884	-0,99%	38,35	37,85	38,35	37,84
22/03/2024	425.376	-0,16%	38,45	37,97	38,45	38,22
21/03/2024	324.898	1,35%	37,10	37,84	38,285	38,28
20/03/2024	581.094	2,05%	37,10	36,78	37,79	37,77
19/03/2024	353.599	-0,27%	37,10	36,84	37,28	37,01
18/03/2024	352.747	-0,27%	37,23	37,09	37,60	37,11
15/03/2024	401.018	-0,30%	37,06	36,873	37,4052	37,21
14/03/2024	343.553	-1,92%	37,92	36,91	38,0025	37,32
13/03/2024	843.976	0,24%	38,01	37,88	38,34	38,05
12/03/2024	506.573	-0,47%	37,94	37,68	38,1282	37,96
11/03/2024	845.343	0,87%	37,75	37,46	38,125	38,14
08/03/2024	661.644	2,19%	37,42	37,34	37,845	37,81
07/03/2024	339.806	-0,94%	37,25	36,89	37,69	37,00
06/03/2024	601.495	0,62%	37,25	37,08	37,4699	37,35
05/03/2024	304.171	-0,72%	37,21	36,925	37,60	37,12
04/03/2024	325.226	-0,35%	37,51	36,77	37,51	37,39
01/03/2024	458.296	1,02%	37,48	36,695	37,64	37,52
29/02/2024	500.009	0,05%	37,48	37,06	37,58	37,14