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 > >>
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
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