Stag Industrial Inc (STAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	392.853	0,47%	34,61	34,195	34,81	34,58
19/05/2023	240.175	-0,03%	34,74	34,16	34,7685	34,42
18/05/2023	317.816	0,26%	34,235	34,15	34,65	34,43
17/05/2023	321.944	0,32%	34,425	34,065	34,4808	34,34
16/05/2023	565.368	-1,64%	34,75	34,225	34,8385	34,23
15/05/2023	540.689	0,23%	34,72	34,605	34,99	34,80
12/05/2023	581.971	0,12%	34,68	34,51	34,895	34,72
11/05/2023	654.035	-2,26%	35,30	34,52	35,20	34,68
10/05/2023	474.092	1,60%	35,30	35,00	35,58	35,48
09/05/2023	593.005	-1,08%	35,02	34,76	35,31	34,92
08/05/2023	675.427	0,43%	34,995	34,90	35,49	35,30
05/05/2023	885.967	1,47%	34,81	34,83	35,52	35,15
04/05/2023	1.201.190	-1,03%	34,74	34,59	35,23	34,64
03/05/2023	9.429.802	1,27%	34,71	34,50	35,67	35,00
02/05/2023	3.537.500	2,70%	35,33	34,53	35,90	34,56
01/05/2023	402.735	-0,65%	33,815	33,27	33,9499	33,65
28/04/2023	814.747	-0,21%	34,05	33,785	34,42	33,87
27/04/2023	866.680	2,67%	33,385	33,37	34,27	33,94
26/04/2023	395.269	-1,25%	33,42	33,00	33,6165	33,18
25/04/2023	400.303	-0,91%	33,89	33,4215	33,91	33,60
24/04/2023	504.865	-0,56%	34,28	33,54	34,36	33,91
21/04/2023	419.988	1,04%	34,07	33,56	34,46	34,10
20/04/2023	304.624	0,48%	33,52	33,41	33,83	33,75
19/04/2023	428.463	1,14%	33,14	32,92	33,675	33,59
18/04/2023	564.121	0,15%	33,13	33,005	33,46	33,21
17/04/2023	642.479	2,47%	32,425	32,42	33,165	33,16
14/04/2023	453.741	-1,07%	32,85	32,155	33,07	32,36
13/04/2023	445.551	0,77%	32,49	32,17	32,825	32,71
12/04/2023	412.961	-0,19%	32,81	32,36	32,9977	32,46
11/04/2023	626.966	-1,86%	32,89	32,50	32,95	32,28
10/04/2023	436.773	-0,69%	32,94	32,415	32,98	32,89
06/04/2023	324.612	-0,18%	33,36	32,98	33,29	33,12
05/04/2023	295.568	-0,45%	33,18	33,06	33,38	33,18
04/04/2023	402.966	-0,30%	33,46	32,905	33,52	33,33
03/04/2023	465.771	-1,15%	33,645	33,21	34,03	33,43
31/03/2023	646.471	1,75%	33,58	33,335	33,89	33,82
30/03/2023	669.990	0,04%	33,53	33,01	33,70	33,24
29/03/2023	432.109	3,00%	33,14	33,17	33,55	34,00
28/03/2023	414.091	0,12%	32,84	32,63	33,06	33,01
27/03/2023	375.789	0,80%	33,02	32,87	33,24	32,97
24/03/2023	387.568	2,67%	31,58	31,72	32,735	32,71
23/03/2023	411.920	0,28%	31,88	31,64	32,28	31,86
22/03/2023	806.050	-2,73%	32,38	31,75	32,755	31,77
21/03/2023	872.014	-0,03%	32,99	32,24	33,03	32,66
20/03/2023	416.802	2,38%	32,01	32,02	32,77	32,67
17/03/2023	386.530	-1,94%	32,23	31,77	32,29	31,91
16/03/2023	504.331	0,31%	32,14	31,91	32,96	32,54
15/03/2023	624.266	0,28%	31,75	31,814	32,7075	32,44
14/03/2023	1.040.742	1,44%	32,57	31,99	32,70	32,35
13/03/2023	410.079	1,66%	31,24	31,13	32,27	31,89
10/03/2023	541.307	-3,83%	32,78	31,02	32,73	31,37
09/03/2023	694.234	-2,45%	33,45	32,28	33,44	32,62
08/03/2023	317.137	0,42%	33,33	33,20	33,82	33,44
07/03/2023	407.381	-2,43%	34,09	33,12	34,11	33,30
06/03/2023	273.479	-0,23%	34,31	33,99	34,33	34,13
03/03/2023	289.965	2,03%	33,75	33,765	34,22	34,21
02/03/2023	377.709	1,64%	32,96	32,72	33,63	33,53
01/03/2023	431.154	-1,93%	33,52	32,81	33,55	32,99
28/02/2023	561.422	-1,09%	34,30	33,57	34,32	33,64
27/02/2023	250.523	0,07%	34,16	33,825	34,49	34,01
24/02/2023	343.437	-0,90%	34,31	33,73	34,31	34,11
23/02/2023	331.977	-0,29%	34,89	34,075	34,89	34,42
22/02/2023	324.616	-0,61%	35,00	34,37	35,06	34,52
21/02/2023	424.630	-2,06%	35,11	34,6592	35,36	34,73
20/02/2023	527.802	1,00%	35,34	34,67	35,57	35,46
17/02/2023	527.802	1,00%	35,34	34,67	35,57	35,46
16/02/2023	495.377	-1,49%	35,09	34,73	35,45	35,11
15/02/2023	398.047	0,28%	35,36	35,235	35,71	35,64
14/02/2023	292.303	-0,50%	35,49	35,322	36,04	35,54
13/02/2023	406.602	2,35%	34,93	34,94	35,77	35,72
10/02/2023	445.612	-0,57%	36,20	34,64	35,08	34,90
09/02/2023	432.579	-2,72%	36,20	35,00	36,365	35,10
08/02/2023	298.984	-0,88%	36,305	35,935	36,3884	36,08
07/02/2023	399.340	0,14%	36,02	35,83	36,63	36,40
06/02/2023	294.475	0,14%	35,95	35,645	36,41	36,35
03/02/2023	237.725	-1,30%	36,47	35,92	36,4719	36,35
02/02/2023	413.318	2,68%	36,18	36,13	37,145	36,83
01/02/2023	594.509	0,76%	35,35	34,93	36,16	35,87
31/01/2023	489.928	1,48%	35,23	35,01	35,62	35,60
30/01/2023	404.783	-1,68%	35,545	35,005	35,74	35,08
27/01/2023	400.008	0,79%	35,50	35,41	36,01	35,80
26/01/2023	391.159	1,23%	35,43	35,151	35,69	35,52
25/01/2023	468.462	0,40%	34,82	34,66	35,14	35,09
24/01/2023	437.852	-0,74%	35,16	34,80	35,215	34,95
23/01/2023	315.465	2,06%	34,46	34,2843	35,29	35,21
20/01/2023	511.647	0,41%	34,585	33,73	34,585	34,54
19/01/2023	686.421	-0,26%	34,49	34,24	34,675	34,40
18/01/2023	617.924	-1,03%	34,90	34,30	35,115	34,49
17/01/2023	493.015	-0,40%	35,14	34,74	35,28	34,85
16/01/2023	460.423	-1,07%	35,10	34,93	35,375	35,03
13/01/2023	460.423	-1,07%	35,10	34,93	35,375	35,03
12/01/2023	341.480	1,96%	34,97	34,69	35,51	35,41
11/01/2023	361.355	4,70%	33,55	33,56	34,75	34,73
10/01/2023	428.477	-0,66%	33,18	32,90	33,465	33,17
09/01/2023	301.872	-0,42%	33,45	33,16	33,78	33,39
06/01/2023	498.588	3,11%	32,90	32,81	33,575	33,53
05/01/2023	446.371	-3,87%	33,41	32,37	33,515	32,52
04/01/2023	554.884	4,58%	32,785	32,75	33,95	33,83
03/01/2023	395.843	0,12%	32,73	31,99	32,95	32,35
02/01/2023	327.634	-1,52%	32,69	31,99	32,76	32,42