BiG | O banco que entende os seus valores.

Stag Industrial Inc (STAG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	656.572	-0,23%	39,65	38,91	39,88	39,50
05/02/2026	620.735	0,77%	38,99	38,87	39,73	39,40
04/02/2026	702.139	1,61%	38,60	38,60	39,23	39,10
03/02/2026	894.097	2,67%	37,57	37,57	38,48	38,48
02/02/2026	593.679	-0,08%	37,6699	37,365	37,85	37,48
30/01/2026	602.616	0,62%	37,27	36,89	37,51	37,51
29/01/2026	654.917	1,78%	36,75	36,61	37,29	37,28
28/01/2026	904.629	-1,35%	37,38	36,53	37,43	36,63
27/01/2026	1.081.643	1,06%	37,00	36,56	37,195	37,13
26/01/2026	849.141	0,27%	36,70	36,50	36,96	36,74
23/01/2026	878.698	-0,06%	36,57	36,325	36,77	36,63
22/01/2026	703.013	-1,61%	37,99	36,58	37,99	36,65
21/01/2026	908.692	-0,37%	37,24	36,77	37,9163	37,25
20/01/2026	547.142	-1,29%	37,8129	37,30	37,88	37,39
16/01/2026	595.906	1,18%	37,28	37,16	37,88	37,88
15/01/2026	1.208.179	-0,66%	37,84	36,9733	37,93	37,44
14/01/2026	749.405	0,11%	37,65	37,41	37,895	37,69
13/01/2026	642.254	-0,97%	37,60	37,205	37,9988	37,65
12/01/2026	691.041	0,34%	37,64	37,64	38,08	38,02
09/01/2026	689.296	-0,11%	38,40	37,7964	38,4299	37,89
08/01/2026	561.823	1,09%	37,49	37,2701	38,12	37,93
07/01/2026	523.330	0,56%	37,52	37,13	37,815	37,52
06/01/2026	569.742	1,03%	36,96	36,53	37,345	37,31
05/01/2026	639.002	0,03%	36,51	36,51	37,175	36,93
02/01/2026	457.581	0,44%	36,51	36,43	37,075	36,92
31/12/2025	440.491	-0,91%	37,25	36,685	37,25	36,76
30/12/2025	466.076	0,24%	37,30	36,75	37,71	36,75
29/12/2025	347.856	-0,30%	37,01	37,01	37,41	37,13
26/12/2025	300.020	1,69%	37,33	37,059	37,96	37,24
24/12/2025	402.897	-0,14%	37,19	36,96	37,96	37,33
23/12/2025	306.445	-0,14%	37,37	36,89	37,37	37,05
22/12/2025	516.245	-0,40%	37,1596	36,89	37,55	37,10
19/12/2025	1.075.864	-0,24%	37,38	37,105	38,04	37,25
18/12/2025	533.860	-0,40%	37,85	37,26	37,85	37,34
17/12/2025	1.298.356	0,86%	37,49	37,01	37,72	37,49
16/12/2025	1.034.994	-1,04%	37,73	37,06	37,78	37,17
15/12/2025	680.070	-0,32%	37,24	37,24	38,05	37,56
12/12/2025	627.374	-1,26%	38,54	37,625	38,54	37,68
11/12/2025	716.905	-1,42%	38,72	37,79	38,72	38,16
10/12/2025	560.550	1,04%	38,01	38,01	38,87	38,72
09/12/2025	617.792	0,50%	38,72	38,27	38,72	38,32
08/12/2025	604.824	-1,70%	38,98	38,13	39,30	38,13
05/12/2025	468.406	-0,21%	38,86	38,645	39,20	38,79
04/12/2025	745.178	-0,56%	39,09	38,81	39,24	38,87
03/12/2025	419.315	0,83%	38,94	38,64	39,29	39,09
02/12/2025	512.188	-1,02%	38,6339	38,6339	39,43	38,77
01/12/2025	405.392	-0,28%	39,03	38,8091	39,30	39,17
28/11/2025	350.619	0,88%	39,97	38,80	39,97	39,28
26/11/2025	541.200	0,38%	39,56	38,88	39,75	39,2758
25/11/2025	536.487	0,82%	38,48	38,48	39,5885	39,25
24/11/2025	615.465	-0,31%	39,27	38,63	39,27	38,93
21/11/2025	480.790	1,87%	38,37	38,3101	39,18	39,05
20/11/2025	319.994	0,34%	38,29	38,14	38,73	38,32
19/11/2025	504.205	-1,04%	39,01	37,91	39,01	38,19
18/11/2025	609.582	0,17%	38,28	38,165	38,63	38,59
17/11/2025	478.441	0,25%	38,44	38,32	38,83	38,51
14/11/2025	511.445	-0,54%	38,18	38,18	38,79	38,44
13/11/2025	530.759	-1,09%	39,28	38,64	39,28	38,65
12/11/2025	576.661	-0,86%	39,43	37,8101	39,57	39,09
11/11/2025	440.520	1,28%	39,58	38,93	39,58	39,43
10/11/2025	432.290	-0,18%	39,20	38,71	39,20	38,93
07/11/2025	443.733	1,00%	38,53	38,38	39,00	39,00
06/11/2025	729.437	-0,27%	38,65	38,23	38,97	38,59
05/11/2025	498.490	0,18%	38,70	38,53	38,88	38,65
04/11/2025	556.335	0,04%	38,49	38,20	38,67	38,56
03/11/2025	553.475	0,73%	37,23	37,23	38,555	38,55
31/10/2025	475.568	-0,38%	38,75	38,00	38,75	38,27
30/10/2025	1.118.554	2,39%	37,7026	37,01	38,65	38,4158
29/10/2025	732.428	-1,26%	38,24	37,175	38,63	37,64
28/10/2025	569.721	-1,09%	38,54	37,82	38,54	38,12
27/10/2025	536.754	-0,23%	39,29	38,43	39,29	38,54
24/10/2025	673.017	-0,03%	39,22	38,55	39,22	38,63
23/10/2025	680.399	0,16%	38,99	38,13	38,99	38,64
22/10/2025	475.496	0,10%	39,00	38,43	39,00	38,58
21/10/2025	610.788	-0,62%	39,29	38,505	39,29	38,54
20/10/2025	687.997	1,57%	38,30	38,29	38,88	38,78
17/10/2025	562.962	1,52%	37,54	37,39	38,295	38,18
16/10/2025	622.299	0,19%	37,79	37,465	38,265	37,61
15/10/2025	1.225.196	1,97%	36,83	36,25	37,97	37,54
14/10/2025	582.543	1,53%	36,00	36,00	36,86	36,82
13/10/2025	659.036	2,14%	35,51	35,51	36,41	36,26
10/10/2025	672.518	-2,59%	36,65	35,445	36,70	35,50
09/10/2025	437.447	0,00%	36,41	36,29	36,5924	36,43
08/10/2025	696.655	0,08%	36,47	34,93	36,59	36,43
07/10/2025	469.014	0,00%	36,50	35,93	36,50	36,40
06/10/2025	634.784	0,44%	36,43	36,09	36,66	36,40
03/10/2025	852.598	0,95%	35,75	35,73	36,405	36,24
02/10/2025	972.604	0,39%	35,77	35,20	35,99	35,90
01/10/2025	540.200	1,33%	35,34	35,24	35,90	35,76
30/09/2025	548.882	1,41%	34,6575	34,6575	35,33	35,29
29/09/2025	517.536	-0,03%	35,19	34,679	35,19	34,8058
26/09/2025	1.138.707	1,17%	34,79	34,479	35,0651	34,93
25/09/2025	1.869.917	-0,38%	34,92	34,40	34,92	34,52
24/09/2025	683.026	-1,59%	35,21	34,64	35,235	34,64
23/09/2025	720.344	0,92%	35,19	34,89	35,305	35,21
22/09/2025	493.434	-0,16%	34,78	34,71	35,09	34,89
19/09/2025	1.134.918	-1,69%	35,62	34,89	36,20	34,97
18/09/2025	981.081	0,25%	35,77	35,24	35,77	35,50
17/09/2025	1.222.895	-1,82%	36,18	35,2819	36,27	35,38
16/09/2025	504.589	0,20%	36,2789	35,65	36,2789	35,95