Stag Industrial Inc (STAG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
447.591 |
-0,17%
|
39,20
|
38,763
|
39,23
|
39,10
|
| 02/07/2026 |
599.146 |
1,96%
|
37,50
|
37,50
|
39,16
|
39,16
|
| 01/07/2026 |
558.189 |
0,82%
|
38,50
|
38,145
|
38,62
|
38,34
|
| 30/06/2026 |
476.191 |
-1,84%
|
38,5455
|
38,04
|
38,75
|
38,06
|
| 29/06/2026 |
634.991 |
-0,72%
|
39,42
|
38,73
|
39,42
|
38,7725
|
| 26/06/2026 |
585.335 |
0,69%
|
39,31
|
39,08
|
39,42
|
39,42
|
| 25/06/2026 |
1.099.773 |
-0,27%
|
39,10
|
38,54
|
39,465
|
39,09
|
| 24/06/2026 |
905.691 |
0,53%
|
38,98
|
38,50
|
39,27
|
39,11
|
| 23/06/2026 |
790.403 |
0,67%
|
38,06
|
38,06
|
38,9746
|
38,88
|
| 18/06/2026 |
774.583 |
1,42%
|
37,25
|
37,25
|
38,58
|
38,58
|
| 17/06/2026 |
468.566 |
-3,16%
|
38,90
|
37,04
|
38,90
|
37,27
|
| 16/06/2026 |
491.364 |
-0,18%
|
38,39
|
38,24
|
38,99
|
38,45
|
| 15/06/2026 |
602.437 |
-0,66%
|
38,92
|
38,41
|
38,94
|
38,52
|
| 12/06/2026 |
517.604 |
2,05%
|
38,00
|
37,83
|
38,795
|
38,78
|
| 11/06/2026 |
769.686 |
0,16%
|
38,348
|
37,65
|
38,50
|
38,00
|
| 10/06/2026 |
586.504 |
0,04%
|
37,28
|
37,28
|
38,45
|
37,99
|
| 09/06/2026 |
654.180 |
2,11%
|
37,14
|
37,14
|
38,36
|
38,01
|
| 08/06/2026 |
445.804 |
-0,38%
|
37,13
|
36,785
|
37,842
|
37,14
|
| 05/06/2026 |
357.325 |
0,61%
|
37,12
|
36,81
|
37,66
|
37,26
|
| 04/06/2026 |
450.021 |
1,30%
|
37,14
|
36,575
|
37,14
|
37,01
|
| 03/06/2026 |
503.055 |
0,01%
|
36,92
|
36,28
|
37,16
|
36,52
|
| 02/06/2026 |
427.709 |
-0,45%
|
36,5099
|
36,41
|
36,97
|
36,54
|
| 01/06/2026 |
489.045 |
-3,01%
|
37,60
|
36,71
|
37,76
|
36,73
|
| 29/05/2026 |
647.709 |
-0,09%
|
38,14
|
37,595
|
38,18
|
37,87
|
| 28/05/2026 |
650.095 |
-0,78%
|
37,95
|
37,88
|
38,41
|
37,99
|
| 27/05/2026 |
304.640 |
-0,60%
|
38,89
|
38,29
|
38,89
|
38,29
|
| 26/05/2026 |
441.260 |
0,97%
|
37,66
|
37,66
|
38,62
|
38,52
|
| 22/05/2026 |
592.461 |
0,16%
|
38,14
|
37,81
|
38,83
|
38,15
|
| 21/05/2026 |
555.995 |
-0,55%
|
38,11
|
37,77
|
38,23
|
38,09
|
| 20/05/2026 |
496.777 |
1,57%
|
37,20
|
37,20
|
38,40
|
38,30
|
| 19/05/2026 |
410.411 |
-1,26%
|
37,94
|
37,70
|
38,225
|
37,71
|
| 18/05/2026 |
295.623 |
1,11%
|
38,18
|
37,60
|
38,43
|
38,19
|
| 15/05/2026 |
317.944 |
-0,70%
|
37,30
|
37,30
|
38,06
|
37,77
|
| 14/05/2026 |
744.965 |
-0,86%
|
39,15
|
38,01
|
39,15
|
38,04
|
| 13/05/2026 |
441.030 |
-0,72%
|
38,83
|
38,16
|
38,83
|
38,37
|
| 12/05/2026 |
376.462 |
0,30%
|
38,58
|
38,26
|
38,79
|
38,65
|
| 11/05/2026 |
506.675 |
-1,00%
|
38,80
|
38,45
|
39,07
|
38,56
|
| 08/05/2026 |
413.686 |
0,70%
|
38,50
|
38,50
|
39,30
|
38,95
|
| 07/05/2026 |
479.303 |
0,17%
|
38,00
|
38,00
|
38,74
|
38,67
|
| 06/05/2026 |
537.530 |
1,35%
|
37,7163
|
37,7163
|
38,64
|
38,55
|
| 05/05/2026 |
548.726 |
0,77%
|
37,97
|
37,63
|
38,19
|
38,05
|
| 04/05/2026 |
459.851 |
-2,16%
|
38,58
|
37,46
|
38,58
|
37,76
|
| 01/05/2026 |
421.871 |
0,00%
|
38,58
|
38,255
|
38,75
|
38,58
|
| 30/04/2026 |
522.211 |
1,27%
|
37,50
|
37,50
|
38,65
|
38,58
|
| 29/04/2026 |
811.883 |
-3,72%
|
39,91
|
37,79
|
39,91
|
38,09
|
| 28/04/2026 |
496.806 |
0,20%
|
39,69
|
39,09
|
39,83
|
39,56
|
| 27/04/2026 |
35.057 |
0,92%
|
39,04
|
38,90
|
39,48
|
39,48
|
| 24/04/2026 |
477.715 |
-1,07%
|
39,85
|
38,77
|
39,85
|
38,86
|
| 23/04/2026 |
348.527 |
1,00%
|
38,73
|
38,73
|
39,50
|
39,28
|
| 22/04/2026 |
383.732 |
-0,97%
|
39,4782
|
38,715
|
39,50
|
38,89
|
| 21/04/2026 |
464.253 |
-1,55%
|
39,6772
|
38,97
|
39,93
|
39,27
|
| 20/04/2026 |
423.326 |
0,60%
|
39,3096
|
39,3096
|
39,99
|
39,89
|
| 17/04/2026 |
571.443 |
2,40%
|
39,08
|
38,83
|
39,92
|
39,75
|
| 16/04/2026 |
459.796 |
1,00%
|
38,80
|
38,54
|
38,95
|
38,82
|
| 15/04/2026 |
442.131 |
-0,91%
|
38,76
|
38,30
|
38,80
|
38,45
|
| 14/04/2026 |
453.766 |
1,52%
|
38,58
|
37,839
|
38,73
|
38,65
|
| 13/04/2026 |
289.688 |
-0,21%
|
38,09
|
37,685
|
38,15
|
38,07
|
| 10/04/2026 |
325.767 |
0,66%
|
37,90
|
37,86
|
38,22
|
38,15
|
| 09/04/2026 |
414.090 |
-0,16%
|
38,10
|
37,708
|
38,22
|
37,90
|
| 08/04/2026 |
660.246 |
2,10%
|
37,96
|
37,73
|
38,14
|
37,97
|
| 07/04/2026 |
652.789 |
2,23%
|
36,37
|
36,19
|
37,285
|
37,19
|
| 06/04/2026 |
400.244 |
-0,47%
|
36,40
|
36,24
|
36,56
|
36,38
|
| 02/04/2026 |
642.391 |
0,94%
|
36,21
|
35,95
|
36,595
|
36,55
|
| 01/04/2026 |
599.018 |
0,42%
|
36,34
|
35,80
|
36,61
|
36,21
|
| 31/03/2026 |
539.174 |
1,03%
|
36,09
|
35,62
|
36,625
|
36,06
|
| 30/03/2026 |
456.145 |
-0,06%
|
36,40
|
35,7025
|
36,66
|
35,7025
|
| 27/03/2026 |
332.485 |
-0,62%
|
36,28
|
36,02
|
36,55
|
36,09
|
| 26/03/2026 |
679.639 |
0,97%
|
35,89
|
35,86
|
36,38
|
36,32
|
| 25/03/2026 |
965.060 |
-0,88%
|
36,45
|
35,77
|
36,635
|
35,98
|
| 24/03/2026 |
1.164.104 |
-1,84%
|
36,97
|
36,22
|
36,9715
|
36,30
|
| 23/03/2026 |
684.724 |
0,97%
|
36,64
|
36,64
|
37,705
|
36,98
|
| 20/03/2026 |
515.734 |
-2,41%
|
37,49
|
36,405
|
37,53
|
36,64
|
| 19/03/2026 |
495.736 |
-1,55%
|
38,04
|
37,35
|
38,0702
|
37,50
|
| 18/03/2026 |
347.520 |
-1,36%
|
38,62
|
37,98
|
38,6799
|
38,09
|
| 17/03/2026 |
519.294 |
0,84%
|
37,37
|
37,37
|
38,91
|
38,62
|
| 16/03/2026 |
497.974 |
0,71%
|
38,47
|
38,26
|
38,7586
|
38,30
|
| 13/03/2026 |
519.766 |
-0,03%
|
38,25
|
37,92
|
38,59
|
38,03
|
| 12/03/2026 |
651.059 |
-0,71%
|
38,31
|
37,76
|
38,31
|
38,04
|
| 11/03/2026 |
450.305 |
-0,16%
|
38,26
|
37,88
|
38,325
|
38,31
|
| 10/03/2026 |
438.606 |
0,03%
|
38,40
|
37,93
|
38,73
|
38,37
|
| 09/03/2026 |
497.372 |
0,68%
|
37,83
|
37,275
|
38,48
|
38,36
|
| 06/03/2026 |
370.125 |
-2,23%
|
39,05
|
37,742
|
39,05
|
38,10
|
| 05/03/2026 |
408.093 |
-1,25%
|
39,10
|
38,715
|
39,14
|
38,97
|
| 04/03/2026 |
471.110 |
0,25%
|
39,37
|
38,91
|
39,55
|
39,47
|
| 03/03/2026 |
464.997 |
-0,91%
|
39,36
|
38,42
|
39,47
|
39,37
|
| 02/03/2026 |
468.959 |
1,30%
|
39,22
|
38,88
|
39,81
|
39,73
|
| 27/02/2026 |
706.608 |
-0,20%
|
39,59
|
38,955
|
39,70
|
39,22
|
| 26/02/2026 |
445.014 |
1,92%
|
38,4542
|
38,4542
|
39,40
|
39,30
|
| 25/02/2026 |
452.198 |
-0,57%
|
38,7739
|
38,405
|
38,9699
|
38,56
|
| 24/02/2026 |
536.427 |
-1,20%
|
39,16
|
38,36
|
39,16
|
38,78
|
| 23/02/2026 |
739.667 |
-0,71%
|
38,51
|
38,51
|
39,97
|
39,25
|
| 20/02/2026 |
491.313 |
2,57%
|
38,30
|
38,30
|
39,545
|
39,53
|
| 19/02/2026 |
401.442 |
0,89%
|
38,20
|
38,045
|
38,585
|
38,54
|
| 18/02/2026 |
626.347 |
-0,47%
|
38,39
|
37,985
|
38,50
|
38,20
|
| 17/02/2026 |
603.249 |
0,84%
|
38,02
|
38,02
|
38,54
|
38,38
|
| 13/02/2026 |
1.196.088 |
2,09%
|
37,30
|
37,205
|
38,405
|
38,06
|
| 12/02/2026 |
1.747.604 |
-4,97%
|
39,34
|
36,9642
|
39,80
|
37,28
|
| 11/02/2026 |
511.123 |
-0,48%
|
39,70
|
39,09
|
39,70
|
39,23
|
| 10/02/2026 |
571.594 |
0,69%
|
39,30
|
39,145
|
39,75
|
39,43
|
| 09/02/2026 |
399.844 |
-0,86%
|
39,2492
|
38,99
|
39,59
|
39,16
|
