Tanger Factory Outlet Centers Inc (SKT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	255.900	0,00%	27,73	27,73	28,45	28,12
17-07-2024	255.900	0,54%	27,73	27,73	28,45	28,12
16-07-2024	222.216	1,08%	27,86	27,71	28,00	27,97
15-07-2024	181.218	1,10%	27,62	27,39	27,72	27,67
12-07-2024	208.960	1,37%	27,25	27,09	27,56	27,37
11-07-2024	218.640	0,33%	27,35	26,91	27,48	27,00
10-07-2024	187.340	1,62%	26,57	26,38	27,02	26,91
09-07-2024	269.291	0,53%	26,22	26,06	26,72	26,48
08-07-2024	195.281	0,80%	26,28	26,16	26,55	26,34
05-07-2024	297.790	-0,08%	26,07	25,97	26,40	26,13
04-07-2024	145.271	0,00%	26,23	26,01	26,32	26,15
03-07-2024	145.271	0,23%	26,23	26,01	26,32	26,15
02-07-2024	445.968	-0,65%	26,39	25,94	26,43	26,09
01-07-2024	254.528	-3,14%	27,06	26,12	27,06	26,26
28-06-2024	1.169.270	0,63%	27,32	26,75	27,32	27,11
27-06-2024	230.583	1,51%	26,59	26,53	26,95	26,94
26-06-2024	245.705	-0,79%	26,49	26,32	26,73	26,54
25-06-2024	257.408	-1,18%	27,06	26,48	27,06	26,75
24-06-2024	305.586	1,96%	26,57	26,54	27,26	27,07
21-06-2024	799.069	-0,97%	26,95	26,38	26,95	26,55
20-06-2024	344.800	0,49%	26,60	26,59	27,11	26,81
19-06-2024	313.042	0,00%	27,21	26,60	27,27	26,68
18-06-2024	313.042	-1,37%	27,21	26,60	27,27	26,68
17-06-2024	288.325	0,33%	26,91	26,82	27,135	27,14
14-06-2024	177.322	-2,80%	27,515	26,995	27,80	27,05
13-06-2024	156.511	-0,11%	27,94	27,54	27,975	27,83
12-06-2024	553.454	2,80%	27,83	27,75	28,22	27,86
11-06-2024	347.050	0,15%	26,87	26,745	27,25	27,10
10-06-2024	468.675	0,97%	26,53	26,51	27,14	27,06
07-06-2024	369.304	-1,03%	26,69	26,65	26,93	26,80
06-06-2024	223.846	-0,44%	27,51	26,885	27,12	27,08
05-06-2024	217.227	-0,95%	27,51	27,09	27,50	27,19
04-06-2024	174.374	-0,83%	27,78	27,445	27,65	27,45
03-06-2024	295.559	-0,25%	27,78	27,60	27,97	27,68
31-05-2024	233.801	1,20%	27,525	27,49	27,83	27,75
30-05-2024	227.759	2,24%	26,915	26,97	27,44	27,42
29-05-2024	220.956	-1,07%	26,82	26,75	27,17	26,82
28-05-2024	200.283	-0,95%	27,29	27,03	27,70	27,11
27-05-2024	129.029	0,00%	27,29	27,03	27,39	27,37
24-05-2024	129.029	0,77%	27,29	27,03	27,39	27,37
23-05-2024	246.435	-0,55%	27,22	26,855	27,22	27,01
22-05-2024	398.372	-1,77%	27,63	27,08	27,75	27,16
21-05-2024	159.282	-0,18%	27,61	27,48	27,75	27,65
20-05-2024	314.122	-0,14%	27,70	27,56	27,97	27,70
17-05-2024	291.569	-0,54%	28,35	27,72	28,41	27,74
16-05-2024	170.362	-1,41%	28,35	27,87	28,38	27,89
15-05-2024	256.514	-2,16%	29,11	28,145	29,25	28,285
14-05-2024	586.543	3,92%	27,91	28,00	28,935	28,91
13-05-2024	246.680	0,00%	27,91	27,77	28,1099	27,82
10-05-2024	180.378	0,18%	27,89	27,525	28,00	27,82
09-05-2024	270.573	-0,40%	27,95	27,67	28,02	27,77
08-05-2024	242.121	-0,92%	27,98	27,61	27,98	27,88
07-05-2024	484.499	2,59%	27,70	27,57	28,175	28,14
06-05-2024	328.849	-0,11%	27,70	27,055	27,65	27,43
03-05-2024	659.201	-1,89%	28,30	26,82	28,33	27,46
02-05-2024	388.623	2,04%	28,12	27,80	28,299	27,99
01-05-2024	378.712	-3,25%	27,775	27,06	28,237	27,43
30-04-2024	354.287	-0,91%	28,42	28,22	28,479	28,35
29-04-2024	320.297	0,02%	28,74	28,44	28,86	28,61
26-04-2024	216.448	0,73%	28,70	28,75	29,01	28,88
25-04-2024	278.754	0,07%	28,46	28,16	28,79	28,67
24-04-2024	328.810	0,53%	28,385	28,26	28,86	28,65
23-04-2024	246.027	2,81%	27,69	27,72	28,54	28,50
22-04-2024	354.493	3,94%	26,87	26,72	27,795	27,72
19-04-2024	267.356	-0,56%	26,80	26,52	27,15	26,67
18-04-2024	232.594	1,28%	26,60	26,46	26,85	26,82
17-04-2024	159.453	-0,30%	26,72	26,245	26,72	26,48
16-04-2024	416.957	-0,38%	26,98	26,155	26,75	26,56
15-04-2024	184.923	-0,37%	27,10	26,46	27,12	26,66
12-04-2024	256.035	-1,07%	27,10	26,665	27,03	26,76
11-04-2024	325.674	-0,07%	27,10	26,885	27,28	27,05
10-04-2024	359.897	-2,87%	27,26	27,04	27,41	27,07
09-04-2024	259.133	-0,50%	28,18	27,58	28,19	27,87
08-04-2024	250.030	1,34%	27,805	27,69	28,165	28,01
05-04-2024	303.641	0,62%	28,36	27,61	28,04	27,64
04-04-2024	435.520	-2,10%	28,36	27,31	28,39	27,47
03-04-2024	320.479	-0,39%	28,00	27,77	28,155	28,06
02-04-2024	401.019	-3,99%	29,51	28,09	29,585	28,17
01-04-2024	245.591	-0,64%	29,51	29,06	29,585	29,34
28-03-2024	363.009	-0,07%	29,50	29,39	29,79	29,53
27-03-2024	180.725	2,71%	29,11	29,01	29,57	29,55
26-03-2024	182.667	0,67%	28,64	28,69	28,95	28,77
25-03-2024	109.490	-1,21%	29,11	28,555	29,12	28,58
22-03-2024	234.952	-0,48%	29,42	28,88	29,47	28,93
21-03-2024	228.583	0,94%	28,88	28,82	29,14	29,07
20-03-2024	229.530	1,02%	28,42	28,282	28,84	28,80
19-03-2024	188.039	0,42%	28,34	28,18	28,61	28,51
18-03-2024	229.768	0,25%	28,31	28,22	28,50	28,39
15-03-2024	297.232	-0,35%	28,28	28,04	28,67	28,32
14-03-2024	419.533	-2,87%	29,18	28,15	29,23	28,42
13-03-2024	375.718	0,14%	29,12	29,14	29,745	29,26
12-03-2024	220.402	0,14%	29,12	29,05	29,54	29,22
11-03-2024	300.146	-0,82%	29,63	29,05	29,52	29,18
08-03-2024	307.533	0,07%	29,63	29,37	29,88	29,42
07-03-2024	209.302	-0,17%	29,69	29,171	29,63	29,40
06-03-2024	150.256	-0,14%	29,61	29,225	29,945	29,45
05-03-2024	382.737	-1,04%	29,05	29,2475	29,945	29,49
04-03-2024	725.700	3,66%	28,70	29,005	29,97	30,00
01-03-2024	287.576	0,45%	28,70	28,39	28,925	28,94
29-02-2024	700.297	0,95%	28,895	28,555	28,96	28,81