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 > >>
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
09/07/2025	375.651	-0,71%	36,03	35,87	36,88	36,13
08/07/2025	811.867	0,55%	36,54	36,03	36,845	36,39
07/07/2025	525.003	-1,23%	36,59	36,04	36,85	36,19
04/07/2025	1.131.197	-0,06%	36,64	36,37	36,80	36,64
03/07/2025	1.130.968	-0,03%	36,65	36,315	37,15	36,64
02/07/2025	700.647	0,38%	36,145	35,88	37,07	36,66
01/07/2025	1.097.539	0,72%	36,23	35,57	37,0791	36,54
30/06/2025	504.702	0,57%	36,21	35,57	36,30	36,28
27/06/2025	436.254	0,33%	35,66	35,32	36,6088	36,0758
26/06/2025	558.912	1,52%	36,64	35,32	36,675	36,09
25/06/2025	641.933	-3,37%	36,86	35,505	37,02	35,55
24/06/2025	439.247	-0,19%	36,30	36,10	37,02	36,79
23/06/2025	354.709	1,35%	36,49	36,10	36,91	36,86
20/06/2025	362.799	0,14%	36,59	35,99	36,685	36,37
18/06/2025	453.784	0,55%	35,90	35,592	36,645	36,32
17/06/2025	493.844	0,22%	36,555	35,592	36,94	36,12
16/06/2025	637.893	-0,94%	36,61	35,99	36,7892	36,04
13/06/2025	596.073	-0,71%	36,30	35,9734	36,69	36,38
12/06/2025	427.628	0,52%	36,38	36,18	37,25	36,64
11/06/2025	857.016	-1,54%	37,04	36,26	37,45	36,45
10/06/2025	685.334	0,03%	37,4493	36,57	37,4493	37,02
09/06/2025	725.351	0,52%	36,75	36,555	37,39	37,01
06/06/2025	2.045.809	1,83%	36,24	35,9468	37,025	36,82
05/06/2025	732.765	-0,11%	36,065	35,82	36,48	36,16
04/06/2025	1.054.582	0,47%	36,12	35,66	36,40	36,20
03/06/2025	444.337	0,06%	35,45	35,135	36,22	36,03
02/06/2025	738.250	1,21%	35,41	35,1112	36,06	36,01
30/05/2025	685.241	-0,60%	35,61	35,28	36,23	35,58
29/05/2025	634.204	1,24%	34,95	34,765	36,23	35,7958
28/05/2025	861.228	1,60%	34,56	33,70	35,52	35,48
27/05/2025	473.084	2,50%	34,50	34,21	34,95	34,92
23/05/2025	329.208	-0,58%	34,41	33,3045	35,43	34,07
22/05/2025	497.354	-0,38%	35,25	33,925	35,42	34,27
21/05/2025	473.880	-3,26%	35,625	34,345	35,87	34,40
20/05/2025	554.938	-0,73%	35,41	35,2725	35,97	35,56
19/05/2025	613.200	-0,11%	35,40	35,2725	35,92	35,82
16/05/2025	712.850	1,07%	34,89	34,87	35,88	35,86
15/05/2025	579.612	1,60%	35,08	34,65	35,48	35,48
14/05/2025	645.109	-1,13%	35,60	34,65	35,63	34,92
13/05/2025	1.031.426	-0,31%	35,095	34,73	35,885	35,32
12/05/2025	1.170.064	2,37%	35,24	35,095	35,885	35,43
09/05/2025	957.451	2,22%	33,67	33,19	34,76	34,61
08/05/2025	932.620	1,29%	33,335	33,19	34,13	33,86
07/05/2025	1.148.261	0,72%	33,395	33,065	34,00	33,43
06/05/2025	864.713	-1,46%	33,95	33,065	34,16	33,19
05/05/2025	635.553	-0,56%	33,99	33,66	34,38	33,68
02/05/2025	477.056	2,36%	33,095	32,7918	34,03	33,87
01/05/2025	526.815	0,18%	32,495	31,79	33,55	33,09
30/04/2025	969.159	0,87%	32,63	31,77	33,12	33,03
29/04/2025	774.125	0,00%	33,00	32,435	33,19	32,7158
28/04/2025	503.026	0,03%	33,70	32,45	33,70	32,84
25/04/2025	345.739	-0,88%	32,735	32,605	33,47	32,83
24/04/2025	573.586	1,28%	33,12	32,52	33,57	33,12