Stag Industrial Inc (STAG)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 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
|
