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 >
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
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