Stag Industrial Inc (STAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	327.634	-1,52%	32,69	31,99	32,76	32,42
29/12/2022	272.434	2,46%	32,33	32,33	32,9891	32,92
28/12/2022	315.943	-2,54%	33,17	32,13	33,2785	32,25
27/12/2022	372.316	0,58%	32,93	32,72	33,115	33,09
23/12/2022	137.419	0,66%	32,51	32,4211	32,975	32,835
22/12/2022	286.802	0,03%	32,57	31,96	32,66	32,62
21/12/2022	287.725	1,72%	32,295	32,22	32,925	32,61
20/12/2022	329.654	-0,90%	32,09	31,895	32,5668	32,06
19/12/2022	364.928	-0,46%	32,40	32,07	32,615	32,35
16/12/2022	419.382	-2,61%	32,84	32,08	32,95	32,50
15/12/2022	239.884	-2,06%	33,71	33,16	33,89	33,37
14/12/2022	454.228	0,27%	34,04	33,97	34,77	34,07
13/12/2022	479.321	1,80%	34,33	33,59	34,71	33,98
12/12/2022	711.261	0,72%	33,175	32,975	33,515	33,38
09/12/2022	347.988	0,91%	32,96	32,85	33,34	33,38
08/12/2022	297.629	1,50%	32,715	32,705	33,37	33,08
07/12/2022	328.656	1,72%	32,04	31,995	32,64	32,59
06/12/2022	909.200	-0,93%	32,34	31,89	32,57	32,04
05/12/2022	762.874	-2,19%	32,42	32,24	32,82	32,34
02/12/2022	1.148.533	0,43%	32,42	32,34	33,36	33,06
01/12/2022	1.384.511	0,03%	32,61	32,62	33,54	32,92
30/11/2022	1.305.348	3,13%	32,61	31,50	32,90	32,91
29/11/2022	1.643.833	2,09%	32,61	31,07	31,945	31,91
28/11/2022	1.870.366	-4,34%	32,61	31,26	32,70	31,32
25/11/2022	777.360	-1,35%	32,795	32,6149	32,84	32,25
24/11/2022	1.530.778	0,00%	32,65	32,475	32,905	32,69
23/11/2022	1.530.778	0,00%	32,65	32,475	32,905	32,69
22/11/2022	1.812.606	-0,28%	32,52	32,42	32,76	32,69
21/11/2022	844.914	0,06%	32,81	32,49	32,84	32,78
18/11/2022	1.388.474	1,58%	32,72	32,28	32,94	32,76
17/11/2022	1.161.328	-1,35%	32,72	31,865	32,3722	32,25
16/11/2022	1.323.925	3,32%	32,72	32,34	32,87	32,69
15/11/2022	3.036.933	0,63%	32,62	32,49	32,9999	32,705
14/11/2022	352.248	-1,34%	32,62	32,455	33,005	32,50
11/11/2022	560.728	-2,60%	33,72	32,80	33,86	32,94
10/11/2022	1.052.677	9,01%	31,57	32,43	33,86	33,82
09/11/2022	693.280	-2,83%	31,57	31,01	31,95	31,065
08/11/2022	858.241	-2,37%	31,59	31,38	32,205	31,38
07/11/2022	542.413	-0,52%	31,93	31,48	32,08	31,775
04/11/2022	670.010	1,07%	31,66	31,10	32,285	31,675
03/11/2022	656.414	0,68%	31,66	30,59	31,62	31,34
02/11/2022	973.612	-1,78%	31,66	31,425	32,53	31,43
01/11/2022	587.062	-0,56%	31,66	31,5617	32,07	31,82
31/10/2022	640.626	-0,25%	31,27	31,05	31,76	31,59
28/10/2022	1.384.930	1,36%	30,56	30,41	31,83	31,675
27/10/2022	1.065.650	1,66%	30,26	30,145	30,70	30,61
26/10/2022	665.220	1,04%	28,61	29,56	30,255	30,11
25/10/2022	403.980	4,70%	28,61	28,50	29,86	29,85
24/10/2022	550.507	1,97%	28,13	28,14	28,69	28,51
21/10/2022	617.197	1,25%	28,13	27,62	28,385	28,35
20/10/2022	394.334	-0,43%	28,25	28,015	28,70	28,07
19/10/2022	383.542	-5,72%	28,70	27,77	28,8309	28,19
18/10/2022	441.269	-2,48%	29,67	28,76	29,97	29,06
17/10/2022	669.478	5,43%	28,36	28,335	29,25	29,21
14/10/2022	682.176	-0,89%	27,22	27,68	29,22	28,26
13/10/2022	902.514	-0,35%	27,22	27,12	28,725	28,52
12/10/2022	547.826	1,57%	27,15	27,09	28,03	27,80
11/10/2022	593.664	0,44%	26,83	26,56	27,455	27,37
10/10/2022	547.124	-1,92%	27,52	26,85	27,68	26,85
07/10/2022	569.739	-2,05%	27,90	27,145	27,915	27,77
06/10/2022	497.231	-6,62%	28,68	27,97	28,85	28,06
05/10/2022	664.804	-2,28%	29,26	28,36	29,26	28,71
04/10/2022	586.008	0,44%	29,60	29,275	29,91	29,38
03/10/2022	609.225	2,62%	28,70	28,43	29,425	29,18
30/09/2022	560.333	0,82%	28,36	28,23	28,72	28,43
29/09/2022	492.405	-2,74%	28,61	27,71	28,6146	28,20
28/09/2022	492.550	2,02%	29,10	28,155	29,19	28,99
27/09/2022	599.920	-1,93%	29,10	28,235	29,40	28,41
26/09/2022	593.923	-2,06%	29,535	28,535	29,37	28,97
23/09/2022	449.220	-0,51%	29,535	29,37	29,8654	29,58
22/09/2022	447.997	-1,43%	30,80	29,63	30,08	29,74
21/09/2022	499.501	-1,57%	30,80	30,16	31,3189	30,17
20/09/2022	534.140	-1,29%	30,69	30,22	30,895	30,64
19/09/2022	560.785	0,32%	30,69	30,32	31,115	31,04
16/09/2022	817.158	-0,23%	30,83	30,1892	30,985	30,96
15/09/2022	933.290	0,91%	30,72	30,62	31,34	31,03
14/09/2022	450.843	-0,90%	30,94	30,455	31,06	30,75
13/09/2022	599.083	-4,64%	31,87	30,925	31,969	31,03
12/09/2022	484.593	1,98%	32,05	32,075	32,545	32,53
09/09/2022	324.614	2,18%	31,02	31,25	32,045	31,90
08/09/2022	319.942	0,48%	31,02	30,815	31,295	31,35
07/09/2022	291.741	0,49%	30,34	30,57	31,28	30,77
06/09/2022	256.073	-1,53%	30,34	30,13	30,6461	30,61
05/09/2022	364.045	-1,53%	31,08	30,155	31,17	30,25
02/09/2022	364.045	-1,53%	31,08	30,155	31,17	30,25
01/09/2022	327.180	-0,32%	30,74	30,2202	30,75	30,72
31/08/2022	448.001	-1,47%	31,58	30,7753	31,66	30,80
30/08/2022	586.449	-2,01%	32,04	31,21	32,06	31,26
29/08/2022	679.648	1,22%	32,98	31,63	32,20	32,36
26/08/2022	411.443	-2,56%	32,98	31,82	32,81	31,97
25/08/2022	253.944	0,99%	32,69	32,46	32,80	32,80
24/08/2022	461.973	0,40%	32,34	32,25	32,95	32,495
23/08/2022	258.169	-1,70%	32,82	32,29	32,8481	32,36
22/08/2022	367.298	-0,89%	33,39	32,7801	33,47	33,40
19/08/2022	261.111	-1,17%	34,83	33,555	34,15	33,70
18/08/2022	814.764	-2,21%	34,83	33,995	34,90	34,11
17/08/2022	446.352	-0,74%	34,83	34,54	34,925	34,88
16/08/2022	554.187	0,31%	34,97	34,925	35,26	35,13
15/08/2022	459.524	0,92%	34,00	34,58	35,03	35,03
12/08/2022	464.515	2,84%	34,00	34,01	34,71	34,71