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 >
23/04/2025	678.613	0,40%	32,515	32,215	33,57	32,70
22/04/2025	431.618	1,50%	32,925	31,64	33,00	32,57
21/04/2025	452.137	-3,20%	33,26	31,63	33,26	32,09
17/04/2025	550.418	1,97%	32,525	32,175	33,553	33,15
16/04/2025	626.933	0,43%	32,01	31,94	32,9798	32,51
15/04/2025	716.896	0,84%	32,01	31,94	32,54	32,37
14/04/2025	812.796	2,10%	30,84	31,705	32,50	32,10
11/04/2025	818.477	1,75%	30,70	30,18	31,47	31,44
10/04/2025	1.176.668	-3,89%	29,565	29,98	31,89	30,90
09/04/2025	1.429.427	6,78%	29,565	28,65	32,36	32,15
08/04/2025	976.380	-5,33%	31,80	29,7301	32,62	30,08
07/04/2025	1.173.589	-3,56%	33,39	30,80	32,94	31,71
04/04/2025	852.985	-3,75%	33,55	32,616	33,61	32,88
03/04/2025	1.393.754	-5,53%	35,905	34,13	36,0708	34,16
02/04/2025	711.768	-0,17%	36,105	35,835	36,26	36,17
01/04/2025	1.382.014	0,31%	36,24	35,83	36,78	36,23
28/03/2025	825.028	0,42%	35,53	35,27	36,12	36,12
27/03/2025	503.143	-0,11%	35,53	35,33	35,93	35,44
26/03/2025	681.196	1,98%	35,12	34,93	35,49	35,46
25/03/2025	1.062.296	0,87%	34,20	34,32	34,8393	34,77
24/03/2025	770.711	1,32%	34,20	33,98	34,555	34,47
21/03/2025	930.409	-3,19%	34,95	34,00	35,54	34,02
20/03/2025	588.945	-0,87%	35,39	35,105	35,52	35,14
19/03/2025	925.728	-0,03%	35,38	35,02	35,67	35,45
18/03/2025	564.278	-1,09%	35,84	35,385	36,02	35,46
17/03/2025	719.655	1,02%	35,40	35,18	35,86	35,81
14/03/2025	752.033	1,37%	36,21	34,905	35,50	35,45
13/03/2025	568.395	-3,29%	36,21	34,885	36,50	34,97
12/03/2025	633.563	-0,58%	36,88	36,03	36,52	36,16
11/03/2025	933.475	-1,12%	36,88	35,89	37,085	36,37
10/03/2025	988.744	0,03%	36,64	36,54	37,455	36,78
07/03/2025	596.202	0,60%	36,63	36,61	37,07	36,78
06/03/2025	617.874	-1,38%	36,84	36,20	36,88	36,56
05/03/2025	744.750	2,92%	35,94	35,81	37,20	37,07
04/03/2025	472.585	-0,28%	36,06	35,92	36,31	36,02
03/03/2025	623.470	0,39%	35,73	35,90	36,48	36,12
27/02/2025	911.587	0,23%	35,595	35,51	35,98	35,98
26/02/2025	454.703	-0,25%	35,70	35,465	35,77	35,57
25/02/2025	717.025	0,96%	35,29	35,53	35,965	35,66
24/02/2025	412.705	2,17%	35,27	35,31	35,735	35,32
21/02/2025	401.215	0,20%	35,09	34,995	35,31	35,00
20/02/2025	305.472	-0,23%	35,09	35,0607	35,36	35,13
19/02/2025	339.403	0,60%	34,86	34,875	35,43	35,21
18/02/2025	508.157	-0,17%	35,00	34,805	35,22	35,00
17/02/2025	650.518	0,00%	35,55	35,06	35,73	35,06
14/02/2025	656.697	-0,82%	35,48	35,06	35,71	35,09
13/02/2025	918.070	0,89%	35,18	34,80	35,60	35,35
12/02/2025	875.267	-0,46%	34,52	34,485	35,2262	35,04
11/02/2025	424.281	1,47%	34,60	34,495	35,22	35,20
10/02/2025	813.431	0,09%	34,70	34,495	34,89	34,69
07/02/2025	350.231	-0,57%	34,85	34,3613	34,94	34,66
06/02/2025	405.808	0,99%	34,635	34,32	34,915	34,86
05/02/2025	628.835	0,47%	34,635	34,50	34,8251	34,52
04/02/2025	463.073	1,60%	33,42	33,855	34,535	34,36
03/02/2025	558.476	-1,05%	33,42	33,34	34,20	33,82
30/01/2025	347.529	1,80%	34,34	34,13	34,61	34,18
29/01/2025	332.722	-1,54%	34,48	33,66	34,43	33,86
28/01/2025	691.565	-0,75%	34,48	34,34	34,65	34,39
27/01/2025	726.753	0,70%	34,04	34,21	34,95	34,65
24/01/2025	402.918	0,38%	34,05	34,055	34,53	34,41
23/01/2025	646.158	0,71%	34,05	33,44	34,325	34,28
22/01/2025	877.732	-2,52%	34,77	33,11	34,96	34,04
21/01/2025	896.477	2,86%	34,22	34,16	34,94	34,92
20/01/2025	425.633	0,00%	34,67	33,90	34,89	33,95
17/01/2025	622.734	-1,96%	33,83	33,92	34,895	33,945
16/01/2025	967.688	2,52%	34,40	33,8508	34,74	34,63
15/01/2025	1.009.908	0,66%	33,17	33,67	34,51	33,78
14/01/2025	404.416	1,85%	32,50	33,065	33,67	33,56
13/01/2025	561.324	1,73%	32,67	32,3204	32,96	32,95
10/01/2025	388.270	-2,73%	33,12	32,27	32,88	32,39
09/01/2025	390.783	0,75%	33,10	32,81	33,39	33,30
08/01/2025	390.126	0,48%	33,33	32,81	33,39	33,39
07/01/2025	447.982	0,03%	33,28	32,91	33,54	33,14
06/01/2025	507.697	-0,75%	33,28	33,11	33,82	33,13
03/01/2025	598.701	1,15%	33,03	32,795	33,49	33,38
02/01/2025	573.219	-2,43%	33,91	32,90	33,95	33,00
31/12/2024	0	0,18%	33,91	33,49	33,95	33,82
30/12/2024	482.799	-0,30%	33,60	33,32	34,26	34,26
27/12/2024	240.432	-1,17%	34,00	33,76	34,3011	33,86
26/12/2024	229.648	0,23%	33,88	33,8823	34,485	34,26
24/12/2024	0	1,62%	33,92	33,77	34,20	34,18
23/12/2024	502.812	-0,03%	33,84	33,6154	34,05	33,93
20/12/2024	534.299	2,12%	34,02	33,34	34,265	33,94
19/12/2024	489.802	-2,21%	35,29	33,19	34,335	33,22
18/12/2024	0	-3,99%	35,60	33,97	35,46	33,97
17/12/2024	369.153	-1,20%	35,60	35,2093	35,99	35,38
16/12/2024	508.005	-0,33%	35,53	35,77	36,21	35,81
13/12/2024	349.914	0,81%	35,54	35,46	36,125	35,93
12/12/2024	443.310	-1,06%	35,99	35,63	36,20	35,64
11/12/2024	335.231	-0,14%	36,17	35,8108	36,37	36,02
10/12/2024	270.972	-1,53%	36,51	36,0236	36,578	36,07
09/12/2024	319.386	2,36%	35,91	35,87	36,79	36,63
06/12/2024	482.786	-0,39%	36,00	35,42	36,06	35,79
05/12/2024	324.820	-0,58%	36,535	35,65	35,97	35,93
04/12/2024	319.188	-1,34%	36,535	35,98	36,59	36,14
03/12/2024	602.738	0,36%	36,46	36,25	36,60	36,53
02/12/2024	404.985	-1,06%	37,11	36,25	37,11	36,40
29/11/2024	300.274	0,01%	38,20	36,50	38,20	36,79
27/11/2024	243.935	0,89%	37,06	36,48	37,69	37,2167
26/11/2024	670.437	-0,40%	36,715	36,48	37,43	37,01