Stag Industrial Inc (STAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26/09/2023	315 885	-1,90%	34,44	34,02	34,61	34,08
25/09/2023	350 227	0,03%	34,55	34,40	34,92	34,74
22/09/2023	774 234	-0,29%	34,89	34,665	35,39	34,73
21/09/2023	447 976	-3,79%	36,555	34,76	36,00	34,83
20/09/2023	286 776	-0,22%	36,555	36,195	36,91	36,20
19/09/2023	259 732	-0,33%	36,49	36,095	36,6568	36,28
18/09/2023	268 120	-0,71%	36,56	36,11	36,6808	36,40
15/09/2023	471 231	-0,38%	36,66	36,36	36,665	36,66
14/09/2023	370 436	2,08%	36,255	36,215	36,89	36,80
13/09/2023	226 479	-0,91%	36,37	36,03	36,47	36,05
12/09/2023	650 226	-0,79%	36,455	36,31	36,67	36,38
11/09/2023	327 710	0,25%	37,05	36,4699	36,82	36,67
08/09/2023	399 753	-1,11%	37,05	36,42	37,22	36,58
07/09/2023	666 386	1,62%	36,16	36,26	37,12	36,99
06/09/2023	365 204	0,47%	36,16	35,95	36,415	36,40
05/09/2023	918 176	-1,76%	36,695	36,18	36,74	36,23
04/09/2023	810 462	0,96%	36,97	36,60	36,965	36,88
01/09/2023	810 462	0,96%	36,97	36,60	36,965	36,88
31/08/2023	262 616	-0,68%	36,78	36,455	36,8534	36,53
30/08/2023	354 543	0,01%	36,81	36,65	37,01	36,78
29/08/2023	313 544	0,55%	36,695	36,54	36,93	36,90
28/08/2023	440 114	0,88%	36,545	36,57	37,11	36,70
25/08/2023	585 793	1,00%	36,29	36,14	36,5663	36,38
24/08/2023	372 408	-0,77%	36,34	35,945	36,79	36,02
23/08/2023	426 738	2,48%	34,94	35,38	36,44	36,30
22/08/2023	406 179	1,32%	34,94	34,88	35,51	35,42
21/08/2023	439 546	-0,37%	34,94	34,56	35,125	34,96
18/08/2023	324 546	0,86%	35,655	34,58	35,14	35,09
17/08/2023	288 251	-1,31%	35,655	34,79	35,52	34,79
16/08/2023	385 246	-1,01%	35,655	35,25	35,78	35,25
15/08/2023	294 586	-0,73%	35,52	35,52	35,85	35,61
14/08/2023	325 000	0,28%	35,80	35,61	35,88	35,87
11/08/2023	961 451	0,56%	35,39	35,3101	35,86	35,77
10/08/2023	528 026	-0,64%	36,05	35,50	36,24	35,57
09/08/2023	611 434	-0,75%	35,93	35,73	36,16	35,80
08/08/2023	306 133	-1,23%	36,61	35,90	36,45	36,07
07/08/2023	214 522	1,64%	36,05	35,81	36,585	36,52
04/08/2023	422 790	0,90%	35,45	35,45	36,33	35,93
03/08/2023	649 236	-0,81%	35,70	35,17	35,705	35,61
02/08/2023	470 298	-0,28%	35,70	35,52	35,9788	35,90
01/08/2023	297 891	-0,83%	36,03	35,88	36,1599	36,00
31/07/2023	458 538	-0,08%	36,43	36,145	36,69	36,30
28/07/2023	660 180	-1,86%	37,435	36,17	37,50	36,33
27/07/2023	493 564	-3,38%	38,50	37,12	38,73	37,14
26/07/2023	501 751	0,39%	38,50	38,245	38,73	38,44
25/07/2023	405 578	-0,31%	38,33	38,17	38,57	38,29
24/07/2023	388 090	0,89%	38,09	38,02	38,4797	38,41
21/07/2023	371 863	0,66%	37,94	37,75	38,24	38,07
20/07/2023	560 382	0,99%	37,58	37,04	37,82	37,82
19/07/2023	437 905	0,38%	37,66	37,11	37,7599	37,45
18/07/2023	875 169	-1,74%	38,15	36,85	38,14	37,31
17/07/2023	523 581	0,42%	37,82	37,665	38,035	37,97
14/07/2023	778 421	0,05%	37,54	37,36	37,83	37,81
13/07/2023	1 037 404	0,85%	37,40	37,2312	37,845	37,79
12/07/2023	678 778	1,55%	36,52	37,02	37,79	37,47
11/07/2023	991 825	1,35%	36,52	36,215	36,965	36,90
10/07/2023	531 261	1,48%	35,70	35,67	36,48	36,41
07/07/2023	402 042	-0,66%	35,96	35,67	36,10	35,88
06/07/2023	309 665	-1,34%	36,15	35,48	36,18	36,12
05/07/2023	355 599	0,66%	36,31	36,08	36,97	36,61
04/07/2023	263 129	1,42%	35,79	35,755	36,55	36,39
03/07/2023	262 994	1,87%	35,79	35,755	36,55	36,55
30/06/2023	373 886	0,39%	36,01	35,43	36,07	35,88
29/06/2023	470 909	1,95%	34,935	34,76	35,765	35,74
28/06/2023	590 900	-0,54%	35,29	35,01	35,335	35,18
27/06/2023	539 005	1,12%	35,11	35,011	35,59	35,37
26/06/2023	469 391	2,04%	34,365	34,365	35,02	34,98
23/06/2023	1 475 311	-1,13%	35,70	33,93	34,86	34,28
22/06/2023	795 196	-2,61%	35,70	34,575	35,70	34,67
21/06/2023	597 817	-0,56%	35,60	35,435	35,73	35,60
20/06/2023	567 082	-2,16%	36,95	35,7501	36,40	35,80
19/06/2023	885 954	-0,38%	36,95	36,325	37,08	36,59
16/06/2023	885 954	-0,38%	36,95	36,325	37,08	36,59
15/06/2023	535 700	0,22%	36,52	36,405	36,755	36,73
14/06/2023	532 034	0,44%	36,64	36,435	37,03	36,65
13/06/2023	853 892	1,47%	36,00	35,53	36,56	36,49
12/06/2023	584 980	-0,28%	36,00	35,6218	36,095	35,96
09/06/2023	553 001	-0,66%	36,19	35,88	36,33	36,06
08/06/2023	567 543	-0,30%	36,35	35,84	36,38	36,30
07/06/2023	937 306	0,94%	35,42	36,12	36,61	36,41
06/06/2023	602 800	2,04%	35,42	35,45	36,25	36,07
05/06/2023	497 375	-1,59%	35,76	35,32	35,935	35,35
02/06/2023	852 606	3,28%	34,57	35,09	36,0806	35,92
01/06/2023	560 289	-0,06%	34,30	34,36	35,0585	34,78
31/05/2023	461 237	0,80%	33,83	34,29	34,68	34,80
30/05/2023	461 237	0,80%	33,83	34,29	34,68	34,42
29/05/2023	484 376	1,27%	33,83	33,72	34,30	34,27
26/05/2023	484 376	1,27%	33,83	33,72	34,30	34,27
25/05/2023	269 799	0,39%	33,83	33,42	34,02	33,84
24/05/2023	418 035	-1,14%	34,05	33,615	34,11	33,71
23/05/2023	371 872	-1,39%	34,58	34,09	34,77	34,10
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