Stag Industrial Inc (STAG)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 25/11/2024 |
431.286 |
1,86%
|
36,81
|
36,64
|
37,3657
|
37,16
|
| 22/11/2024 |
495.699 |
1,00%
|
36,115
|
35,93
|
36,58
|
36,48
|
| 21/11/2024 |
349.043 |
0,36%
|
36,20
|
35,72
|
36,4603
|
36,12
|
| 20/11/2024 |
610.653 |
-0,91%
|
36,20
|
35,72
|
36,91
|
35,99
|
| 19/11/2024 |
254.082 |
-0,03%
|
36,22
|
36,00
|
36,51
|
36,32
|
| 18/11/2024 |
392.796 |
0,33%
|
36,10
|
36,01
|
36,51
|
36,33
|
| 15/11/2024 |
305.010 |
0,22%
|
37,195
|
35,76
|
37,24
|
36,21
|
| 14/11/2024 |
567.266 |
-2,72%
|
37,09
|
36,015
|
37,42
|
36,13
|
| 13/11/2024 |
1.124.520 |
0,95%
|
37,225
|
36,69
|
37,38
|
37,14
|
| 12/11/2024 |
414.218 |
-1,42%
|
37,26
|
36,69
|
37,92
|
36,79
|
| 11/11/2024 |
315.495 |
-0,16%
|
37,3632
|
37,26
|
37,92
|
37,32
|
| 08/11/2024 |
533.202 |
0,54%
|
38,06
|
36,81
|
38,099
|
37,38
|
| 07/11/2024 |
762.018 |
-2,11%
|
37,81
|
36,91
|
38,115
|
37,18
|
| 06/11/2024 |
1.063.482 |
2,21%
|
36,51
|
36,4949
|
38,19
|
37,98
|
| 05/11/2024 |
199.230 |
%
|
36,51
|
36,4949
|
37,19
|
37,16
|
| 04/11/2024 |
336.224 |
%
|
37,495
|
36,52
|
37,44
|
36,81
|
| 01/11/2024 |
325.461 |
%
|
37,495
|
36,89
|
37,63
|
36,87
|
| 31/10/2024 |
520.436 |
%
|
37,765
|
37,27
|
38,07
|
37,28
|
| 30/10/2024 |
637.532 |
%
|
37,38
|
37,275
|
38,275
|
37,80
|
| 29/10/2024 |
468.593 |
%
|
37,29
|
37,08
|
37,54
|
37,07
|
| 28/10/2024 |
347.616 |
%
|
38,05
|
37,25
|
37,57
|
37,48
|
| 25/10/2024 |
582.650 |
%
|
38,05
|
37,015
|
38,0699
|
37,05
|
| 24/10/2024 |
512.236 |
%
|
38,09
|
37,75
|
38,23
|
37,81
|
| 23/10/2024 |
326.361 |
%
|
37,71
|
37,72
|
38,19
|
38,04
|
| 22/10/2024 |
268.678 |
%
|
37,61
|
37,4601
|
37,955
|
37,82
|
| 21/10/2024 |
445.153 |
%
|
38,18
|
37,655
|
38,35
|
37,71
|
| 18/10/2024 |
283.216 |
%
|
38,35
|
38,165
|
38,55
|
38,54
|
| 17/10/2024 |
1.103.696 |
%
|
39,00
|
38,38
|
39,06
|
38,47
|
| 16/10/2024 |
516.821 |
%
|
38,10
|
38,00
|
39,205
|
39,10
|
| 15/10/2024 |
553.189 |
%
|
37,20
|
37,39
|
38,03
|
37,83
|
| 14/10/2024 |
375.783 |
%
|
37,04
|
37,0598
|
37,56
|
37,38
|
| 11/10/2024 |
242.243 |
%
|
37,04
|
36,87
|
37,24
|
37,23
|
| 10/10/2024 |
319.178 |
%
|
36,99
|
36,595
|
37,0649
|
36,84
|
| 09/10/2024 |
385.270 |
%
|
37,29
|
36,785
|
37,385
|
37,09
|
| 08/10/2024 |
267.084 |
%
|
37,49
|
37,1622
|
37,4901
|
37,38
|
| 07/10/2024 |
389.704 |
%
|
38,05
|
37,22
|
37,54
|
37,46
|
| 04/10/2024 |
507.176 |
%
|
38,05
|
37,665
|
38,12
|
37,67
|
| 03/10/2024 |
338.856 |
%
|
38,05
|
37,72
|
38,139
|
38,08
|
| 02/10/2024 |
305.486 |
%
|
38,38
|
38,005
|
38,52
|
38,20
|
| 01/10/2024 |
295.124 |
%
|
39,185
|
38,43
|
39,23
|
38,66
|
| 30/09/2024 |
402.902 |
%
|
39,32
|
38,815
|
39,335
|
39,09
|
| 27/09/2024 |
342.910 |
%
|
39,32
|
39,085
|
39,66
|
39,24
|
| 26/09/2024 |
264.586 |
%
|
39,47
|
38,92
|
39,385
|
39,03
|
| 25/09/2024 |
287.475 |
%
|
39,32
|
39,06
|
39,56
|
39,17
|
| 24/09/2024 |
449.018 |
%
|
39,32
|
39,255
|
39,79
|
39,50
|
| 23/09/2024 |
266.346 |
%
|
39,34
|
39,255
|
39,68
|
39,44
|
