Stag Industrial Inc (STAG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
380.721 |
-0,99%
|
35,92
|
35,8117
|
36,61
|
35,88
|
| 12/09/2025 |
287.860 |
-0,40%
|
36,25
|
36,15
|
36,4988
|
36,26
|
| 11/09/2025 |
990.323 |
1,76%
|
35,99
|
35,73
|
36,52
|
36,43
|
| 10/09/2025 |
529.970 |
-0,94%
|
35,89
|
35,715
|
36,29
|
35,79
|
| 09/09/2025 |
393.723 |
-1,26%
|
36,36
|
35,99
|
36,535
|
36,14
|
| 08/09/2025 |
389.266 |
-0,93%
|
37,00
|
36,29
|
37,00
|
36,62
|
| 05/09/2025 |
678.984 |
0,54%
|
37,42
|
36,66
|
37,59
|
36,96
|
| 04/09/2025 |
348.446 |
0,74%
|
36,50
|
36,27
|
36,805
|
36,76
|
| 03/09/2025 |
360.532 |
1,08%
|
36,25
|
35,82
|
36,54
|
36,49
|
| 02/09/2025 |
408.320 |
-2,04%
|
36,86
|
36,05
|
36,86
|
36,10
|
| 29/08/2025 |
369.277 |
0,59%
|
36,72
|
36,64
|
36,90
|
36,85
|
| 28/08/2025 |
401.794 |
-0,61%
|
37,00
|
36,315
|
37,18
|
36,6358
|
| 27/08/2025 |
1.055.262 |
1,87%
|
36,14
|
36,14
|
37,12
|
36,97
|
| 26/08/2025 |
235.456 |
-0,32%
|
36,56
|
36,25
|
36,6788
|
36,29
|
| 25/08/2025 |
294.030 |
-0,93%
|
36,53
|
36,3083
|
36,78
|
36,40
|
| 22/08/2025 |
474.940 |
3,30%
|
35,88
|
35,495
|
36,99
|
36,75
|
| 21/08/2025 |
428.403 |
-0,75%
|
35,60
|
35,47
|
35,89
|
35,58
|
| 20/08/2025 |
440.427 |
-0,68%
|
36,14
|
35,72
|
36,39
|
35,85
|
| 19/08/2025 |
626.285 |
5,05%
|
34,63
|
34,5996
|
36,10
|
36,09
|
| 18/08/2025 |
406.932 |
-1,15%
|
34,92
|
34,34
|
34,92
|
34,35
|
| 15/08/2025 |
639.601 |
-0,17%
|
34,99
|
34,625
|
34,99
|
34,75
|
| 14/08/2025 |
513.554 |
-1,02%
|
35,08
|
34,50
|
35,08
|
34,81
|
| 13/08/2025 |
395.652 |
1,18%
|
34,99
|
34,625
|
35,26
|
35,17
|
| 12/08/2025 |
378.834 |
1,40%
|
34,60
|
34,19
|
34,7898
|
34,76
|
| 11/08/2025 |
430.862 |
-1,01%
|
34,89
|
34,18
|
34,89
|
34,28
|
| 08/08/2025 |
407.044 |
-0,69%
|
35,07
|
34,5903
|
35,07
|
34,63
|
| 07/08/2025 |
559.945 |
0,49%
|
34,70
|
34,4063
|
34,92
|
34,87
|
| 06/08/2025 |
966.126 |
-1,31%
|
35,31
|
34,50
|
35,31
|
34,70
|
| 05/08/2025 |
662.218 |
0,83%
|
34,74
|
34,74
|
35,23
|
35,16
|
| 04/08/2025 |
489.447 |
1,32%
|
34,39
|
34,39
|
34,885
|
34,87
|
| 01/08/2025 |
1.265.502 |
0,18%
|
34,33
|
33,75
|
34,8568
|
34,39
|
| 31/07/2025 |
1.211.740 |
-1,41%
|
34,81
|
34,18
|
34,96
|
34,33
|
| 30/07/2025 |
1.145.769 |
-2,38%
|
35,53
|
34,56
|
35,93
|
34,8058
|
| 29/07/2025 |
908.147 |
2,88%
|
34,97
|
34,735
|
35,79
|
35,76
|
| 28/07/2025 |
629.924 |
-2,47%
|
35,79
|
34,74
|
35,79
|
34,76
|
| 25/07/2025 |
697.805 |
0,23%
|
35,96
|
35,21
|
36,14
|
35,64
|
| 24/07/2025 |
619.517 |
-2,09%
|
36,04
|
35,48
|
36,47
|
35,56
|
| 23/07/2025 |
624.849 |
0,81%
|
35,78
|
35,69
|
36,345
|
36,32
|
| 22/07/2025 |
543.646 |
1,12%
|
35,88
|
35,615
|
36,14
|
36,03
|
| 21/07/2025 |
490.521 |
-0,03%
|
35,33
|
35,33
|
36,135
|
35,63
|
| 18/07/2025 |
620.510 |
1,02%
|
36,00
|
35,13
|
36,02
|
35,64
|
| 17/07/2025 |
824.986 |
-1,65%
|
36,09
|
35,174
|
36,52
|
35,28
|
| 16/07/2025 |
800.772 |
0,84%
|
36,16
|
35,57
|
36,52
|
35,87
|
| 15/07/2025 |
603.406 |
-1,47%
|
36,1969
|
35,57
|
36,405
|
35,57
|
| 14/07/2025 |
539.287 |
-0,06%
|
36,10
|
35,95
|
36,405
|
36,10
|
| 11/07/2025 |
914.288 |
0,50%
|
36,115
|
35,4001
|
36,68
|
36,12
|
| 10/07/2025 |
1.015.363 |
-0,53%
|
36,395
|
35,87
|
36,68
|
35,94
|
