BiG | O banco que entende os seus valores.

Tanger Factory Outlet Centers Inc (SKT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
29/04/2026	313.702	-0,51%	36,94	36,20	37,02	36,4375
28/04/2026	218.140	0,46%	37,03	36,599	37,065	36,94
27/04/2026	31.495	-0,13%	36,67	36,53	36,93	36,77
24/04/2026	226.640	-0,81%	36,98	36,62	37,265	36,67
23/04/2026	408.564	1,08%	36,42	36,34	37,2888	36,98
22/04/2026	347.305	-0,41%	36,74	36,385	36,905	36,59
21/04/2026	309.543	-1,16%	37,17	36,63	37,275	36,74
20/04/2026	218.138	0,43%	37,02	36,75	37,18	37,17
17/04/2026	229.050	1,84%	36,35	36,35	37,125	37,02
16/04/2026	187.558	0,37%	36,22	36,13	36,44	36,35
15/04/2026	290.693	-1,20%	36,66	36,155	36,66	36,22
14/04/2026	208.209	0,63%	36,42	36,185	36,74	36,66
13/04/2026	282.345	-0,11%	36,04	36,04	36,80	36,42
10/04/2026	297.002	0,47%	36,29	35,78	37,3224	36,46
09/04/2026	233.838	1,48%	35,78	35,735	36,55	36,29
08/04/2026	373.318	2,35%	31,82	31,82	36,16	35,78
07/04/2026	516.964	-0,09%	34,99	34,89	35,35	34,96
06/04/2026	432.234	1,22%	34,48	34,445	35,05	34,99
02/04/2026	295.559	1,23%	34,15	33,79	34,62	34,57
01/04/2026	364.381	0,50%	33,98	33,91	34,27	34,15
31/03/2026	392.365	-0,06%	34,02	33,74	34,55	33,98
30/03/2026	207.990	0,83%	33,74	33,615	34,50	34,02
27/03/2026	198.761	-0,71%	33,97	33,66	34,17	33,74
26/03/2026	319.380	0,09%	33,95	33,65	34,30	33,97
25/03/2026	240.658	-0,26%	34,05	33,935	35,74	33,95
24/03/2026	251.613	-0,44%	34,20	34,02	34,535	34,05
23/03/2026	355.031	0,41%	33,99	33,99	35,27	34,20
20/03/2026	308.789	-3,97%	35,48	33,97	35,645	34,06
19/03/2026	326.459	0,82%	35,19	34,92	35,66	35,48
18/03/2026	362.976	-1,00%	35,56	35,19	35,71	35,19
17/03/2026	192.286	-0,36%	35,69	35,54	36,13	35,56
16/03/2026	164.119	1,54%	35,59	35,545	36,109	35,69
13/03/2026	381.672	-0,76%	35,80	35,055	35,96	35,15
12/03/2026	431.989	-0,45%	35,50	34,89	35,50	35,42
11/03/2026	598.496	-1,00%	35,87	35,32	35,87	35,51
10/03/2026	298.305	-0,11%	36,11	35,65	36,50	35,87
09/03/2026	418.320	-0,25%	35,20	34,74	36,015	35,91
06/03/2026	261.252	-2,04%	36,01	35,81	36,46	36,00
05/03/2026	245.136	-1,79%	37,41	36,44	37,41	36,74
04/03/2026	234.433	0,13%	37,36	37,07	37,56	37,41
03/03/2026	262.766	0,67%	36,66	36,08	37,53	37,36
02/03/2026	303.754	0,14%	37,06	36,84	37,445	37,11
27/02/2026	622.251	-1,52%	37,63	36,915	37,705	37,06
26/02/2026	701.190	0,03%	37,36	37,245	37,95	37,63
25/02/2026	1.069.193	5,79%	35,56	35,56	37,68	37,62
24/02/2026	615.915	-0,14%	35,61	35,355	35,95	35,56
23/02/2026	523.109	0,08%	35,58	35,54	36,075	35,61
20/02/2026	668.148	1,77%	34,96	34,799	35,59	35,58
19/02/2026	503.015	1,25%	34,53	34,495	34,96	34,96
18/02/2026	507.287	-1,09%	34,91	34,39	34,985	34,53
17/02/2026	518.933	3,22%	33,82	33,82	35,055	34,91
13/02/2026	1.485.713	0,63%	33,61	33,58	34,14	33,82
12/02/2026	915.543	-0,68%	33,84	33,25	34,18	33,61
11/02/2026	553.528	-0,94%	34,02	33,75	34,50	33,84
10/02/2026	316.288	1,64%	33,63	33,63	34,42	34,18
09/02/2026	380.029	1,30%	33,55	33,08	33,955	33,63
06/02/2026	334.845	1,27%	33,13	33,13	33,875	33,20
05/02/2026	608.780	1,72%	33,20	32,09	33,28	33,13
04/02/2026	694.521	2,97%	31,75	31,75	33,08	32,57
03/02/2026	1.003.455	-1,71%	32,18	31,1295	32,25	31,63
02/02/2026	737.618	-1,65%	32,70	32,18	32,89	32,18
30/01/2026	744.327	0,31%	32,91	31,99	32,91	32,72
29/01/2026	350.993	1,86%	32,31	32,22	33,02	32,6175
28/01/2026	673.877	-0,52%	32,48	32,29	32,95	32,31
27/01/2026	420.420	-0,55%	32,66	32,25	32,68	32,48
26/01/2026	351.249	0,35%	32,55	32,13	32,84	32,66
23/01/2026	384.632	-0,76%	32,76	32,185	32,85	32,55
22/01/2026	362.781	-0,91%	33,10	32,785	33,465	32,80
21/01/2026	360.591	-0,84%	33,38	32,965	33,655	33,10
20/01/2026	386.401	-0,71%	33,12	33,12	33,64	33,38
16/01/2026	386.203	0,39%	33,49	33,305	33,69	33,62
15/01/2026	276.320	-0,06%	33,58	33,41	34,12	33,49
14/01/2026	287.380	-0,27%	33,52	33,3067	33,71	33,51
13/01/2026	376.076	-1,35%	34,06	33,37	34,29	33,60
12/01/2026	434.835	-0,15%	34,11	33,85	34,42	34,06
09/01/2026	832.862	-0,90%	34,4986	33,78	34,55	34,11
08/01/2026	3.046.911	1,47%	34,02	33,855	35,21	34,42
07/01/2026	607.763	-0,38%	34,01	33,68	34,245	33,92
06/01/2026	316.066	2,13%	33,34	33,15	34,13	34,05
05/01/2026	304.951	0,70%	33,11	32,81	33,52	33,34
02/01/2026	352.179	-0,78%	33,37	32,895	33,39	33,11
31/12/2025	230.730	-2,03%	34,06	33,36	34,07	33,37
30/12/2025	402.123	0,41%	33,92	33,37	34,10	33,37
29/12/2025	211.858	-0,21%	33,99	32,705	34,21	33,92
26/12/2025	160.658	-0,85%	34,28	33,7698	34,28	33,99
24/12/2025	78.074	0,65%	34,06	33,95	34,32	34,28
23/12/2025	317.854	-0,79%	34,1696	34,03	34,34	34,06
22/12/2025	347.569	0,23%	34,00	34,00	34,61	34,34
19/12/2025	385.910	-0,32%	34,37	34,15	34,46	34,26
18/12/2025	391.589	0,29%	34,87	34,2817	34,87	34,37
17/12/2025	248.555	1,18%	33,87	33,83	34,40	34,27
16/12/2025	419.118	-0,38%	34,06	33,7999	34,19	33,87
15/12/2025	263.272	1,19%	33,60	33,55	34,145	34,00
12/12/2025	220.441	0,93%	32,96	32,96	33,69	33,60
11/12/2025	491.006	0,74%	32,95	32,95	33,605	33,29
10/12/2025	274.055	0,79%	32,79	32,42	33,375	33,05
09/12/2025	324.537	1,96%	32,16	32,16	33,105	32,79
08/12/2025	612.148	0,22%	32,00	31,80	32,36	32,16
05/12/2025	339.795	-0,53%	32,26	31,84	32,26	32,09
04/12/2025	334.140	-1,68%	32,81	32,16	32,925	32,26