Stag Industrial Inc (STAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	470.106	0,14%	38,17	36,90	37,45	37,12
27/02/2024	823.540	-1,77%	38,17	37,13	38,1897	37,19
26/02/2024	347.376	-1,18%	38,19	37,755	38,26	37,86
23/02/2024	336.724	-1,08%	38,78	38,30	38,77	38,31
22/02/2024	316.800	0,81%	38,55	38,205	38,739	38,73
21/02/2024	525.409	-0,72%	38,76	38,315	38,88	38,42
20/02/2024	756.033	-1,02%	38,88	38,5701	39,27	38,70
19/02/2024	617.653	0,00%	38,88	38,66	39,25	39,10
16/02/2024	617.653	2,25%	38,88	38,66	39,25	39,10
15/02/2024	895.852	2,30%	38,51	38,51	39,12	39,12
14/02/2024	1.296.383	2,11%	37,31	36,975	38,46	38,24
13/02/2024	710.478	-0,13%	36,49	36,22	37,495	37,45
12/02/2024	412.531	-0,08%	37,54	37,4602	37,9259	37,50
09/02/2024	392.027	0,05%	37,54	37,30	37,7852	37,53
08/02/2024	452.526	1,60%	36,99	36,865	37,7901	37,51
07/02/2024	308.613	-1,60%	37,33	36,865	37,585	36,92
06/02/2024	383.285	1,60%	36,875	36,83	37,585	37,52
05/02/2024	300.704	-1,81%	37,07	36,65	37,24	36,93
02/02/2024	355.932	-0,32%	37,69	36,73	37,7899	37,61
01/02/2024	443.765	2,14%	37,69	36,645	37,74	37,73
31/01/2024	431.817	-1,49%	37,69	36,74	37,74	36,94
30/01/2024	243.225	-1,44%	38,02	37,485	37,93	37,50
29/01/2024	327.371	0,50%	38,57	37,94	38,265	38,17
26/01/2024	307.852	0,48%	38,57	37,61	38,1101	37,98
25/01/2024	269.712	0,77%	38,57	37,605	38,11	37,80
24/01/2024	351.168	-1,73%	38,57	37,415	38,56	37,51
23/01/2024	296.662	-1,22%	38,87	38,08	38,855	38,17
22/01/2024	598.923	1,63%	37,60	38,23	38,795	38,64
19/01/2024	601.784	2,40%	37,60	37,06	38,175	38,02
18/01/2024	488.604	-0,91%	37,60	36,805	37,55	37,13
17/01/2024	345.790	-1,83%	37,55	37,11	38,04	37,47
16/01/2024	560.454	-1,04%	38,25	37,88	38,49	38,17
15/01/2024	511.850	0,63%	38,47	38,07	38,69	38,57
12/01/2024	511.850	0,63%	38,47	38,07	38,69	38,57
11/01/2024	399.151	-1,03%	38,47	38,09	38,59	38,33
10/01/2024	398.713	0,39%	38,75	38,535	38,89	38,73
09/01/2024	905.483	-1,05%	38,55	38,42	38,82	38,58
08/01/2024	274.656	1,27%	38,54	38,51	39,11	39,00
05/01/2024	508.259	-0,23%	38,70	38,05	38,72	38,51
04/01/2024	469.058	-0,72%	38,70	38,37	38,98	38,60
03/01/2024	723.105	-1,79%	39,15	38,795	39,39	38,88
02/01/2024	538.458	0,84%	39,15	39,025	39,61	39,59
29/12/2023	578.417	-0,81%	39,20	39,22	39,605	39,26
28/12/2023	330.555	0,92%	39,20	39,09	39,56	39,58
27/12/2023	308.731	0,64%	38,94	39,06	39,335	39,34
26/12/2023	221.219	0,62%	38,94	38,83	39,24	39,09
22/12/2023	494.117	0,28%	38,55	38,64	39,16	38,85
21/12/2023	542.385	1,18%	38,915	38,29	38,83	38,74
20/12/2023	724.393	-1,37%	38,915	38,275	39,10	38,29
19/12/2023	829.215	0,67%	38,715	38,59	39,02	38,82
18/12/2023	507.141	-0,26%	38,73	38,505	38,87	38,56
15/12/2023	679.759	-0,97%	36,64	38,395	39,115	38,66
14/12/2023	2.144.473	1,99%	36,64	38,49	39,00	39,04
13/12/2023	518.462	4,28%	36,64	36,72	38,4995	38,28
12/12/2023	284.785	1,02%	36,245	36,13	36,8553	36,71
11/12/2023	350.062	0,33%	36,23	36,152	36,52	36,34
08/12/2023	637.672	0,03%	36,10	35,79	36,225	36,22
07/12/2023	246.372	0,25%	36,05	35,85	36,41	36,21
06/12/2023	598.655	0,08%	36,64	35,975	36,37	36,12
05/12/2023	502.508	-2,04%	36,64	35,93	36,674	36,09
04/12/2023	644.707	1,21%	35,72	36,225	36,87	36,84
01/12/2023	823.849	1,53%	35,72	35,71	36,49	36,40
30/11/2023	675.982	0,06%	35,68	35,41	36,02	35,85
29/11/2023	640.495	0,26%	36,15	35,81	36,18	35,83
28/11/2023	1.445.159	-0,91%	35,85	35,7188	36,36	35,86
27/11/2023	289.960	0,67%	35,825	35,80	36,40	36,19
24/11/2023	161.893	0,18%	35,755	35,57	35,97	35,885
23/11/2023	265.366	1,43%	35,93	35,73	36,0809	36,14
22/11/2023	263.284	0,53%	35,93	35,73	36,0809	35,82
21/11/2023	631.022	-1,28%	35,93	35,505	35,97	35,63
20/11/2023	484.671	0,92%	35,67	35,40	36,08	36,09
17/11/2023	444.462	1,48%	35,64	35,36	35,76	35,76
16/11/2023	249.281	-1,07%	35,50	35,195	35,75	35,24
15/11/2023	419.194	-0,20%	35,50	35,50	35,91	35,62
14/11/2023	408.517	4,60%	35,195	35,04	36,10	35,69
13/11/2023	291.941	-1,33%	34,27	33,99	34,39	34,12
10/11/2023	158.770	0,73%	34,47	34,22	34,6223	34,58
09/11/2023	251.145	-1,04%	34,61	34,09	34,70	34,33
08/11/2023	232.136	1,23%	34,52	34,33	34,75	34,69
07/11/2023	421.860	-0,38%	34,40	34,19	34,47	34,27
06/11/2023	535.734	-2,72%	35,245	34,205	35,245	34,40
03/11/2023	1.361.629	0,48%	35,67	35,34	36,23	35,36
02/11/2023	541.248	3,38%	34,63	34,40	35,215	35,19
01/11/2023	405.396	2,47%	33,33	33,2222	34,03	34,04
31/10/2023	774.507	1,75%	32,99	32,79	33,30	33,22
30/10/2023	607.847	1,66%	32,35	31,97	32,745	32,65
27/10/2023	571.199	0,81%	32,70	32,04	32,85	32,38
26/10/2023	376.256	1,29%	32,41	31,82	32,305	32,12
25/10/2023	576.764	-2,79%	32,41	31,69	32,66	31,71
24/10/2023	491.508	1,40%	32,32	32,10	32,66	32,62
23/10/2023	1.040.549	-1,26%	32,25	32,10	32,54	32,17
20/10/2023	723.343	-1,03%	32,91	32,54	33,36	32,58
19/10/2023	416.448	-1,97%	34,21	32,83	33,55	32,92
18/10/2023	459.469	-2,86%	34,21	33,555	34,23	33,58
17/10/2023	735.923	-0,95%	34,74	34,32	35,47	34,57
16/10/2023	330.898	1,48%	34,72	34,345	34,975	34,90
13/10/2023	339.145	-0,03%	34,55	34,20	34,565	34,39
12/10/2023	297.436	-2,63%	35,00	34,34	35,20	34,40
11/10/2023	402.055	1,23%	35,135	34,87	35,53	35,33
10/10/2023	459.518	0,98%	34,55	34,43	35,18	34,90