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 > >>
15/09/2025	633.838	-0,92%	34,12	33,47	34,225	33,80
12/09/2025	241.305	-1,14%	34,30	34,11	34,7175	34,12
11/09/2025	208.184	1,30%	34,50	34,165	34,70	34,54
10/09/2025	292.976	-1,07%	34,50	34,11	34,525	34,13
09/09/2025	391.912	-0,69%	34,75	34,09	34,75	34,50
08/09/2025	377.615	-0,09%	34,78	34,01	34,79	34,75
05/09/2025	402.855	1,28%	34,34	34,34	34,86	34,78
04/09/2025	317.431	1,09%	33,97	33,93	34,395	34,34
03/09/2025	316.971	1,49%	33,8763	33,23	34,02	33,97
02/09/2025	412.344	-2,08%	34,18	33,43	34,18	33,47
29/08/2025	420.562	0,53%	34,00	33,86	34,21	34,18
28/08/2025	222.590	0,25%	33,91	33,48	34,05	34,00
27/08/2025	209.619	1,53%	33,40	33,35	33,925	33,91
26/08/2025	246.862	0,48%	33,22	33,0801	33,5681	33,40
25/08/2025	186.722	-0,84%	33,50	33,12	33,58	33,22
22/08/2025	331.110	2,40%	32,71	32,71	33,75	33,50
21/08/2025	223.796	-0,73%	32,95	32,32	32,96	32,71
20/08/2025	368.420	-0,06%	33,07	32,7809	33,15	32,95
19/08/2025	314.317	2,33%	32,21	32,21	33,07	32,97
18/08/2025	186.637	-0,37%	32,33	32,135	32,60	32,21
15/08/2025	346.397	-0,43%	32,47	32,09	32,47	32,33
14/08/2025	358.051	-1,46%	32,95	32,06	32,95	32,47
13/08/2025	548.030	1,60%	32,36	32,27	33,10	32,95
12/08/2025	380.904	2,59%	31,61	31,57	32,46	32,43
11/08/2025	325.921	-0,16%	31,66	31,45	31,85	31,61
08/08/2025	409.098	-0,88%	32,76	31,57	32,76	31,66
07/08/2025	400.986	-1,78%	32,81	31,72	32,85	31,94
06/08/2025	647.317	0,71%	32,29	32,29	32,70	32,52
05/08/2025	1.332.564	5,97%	30,47	30,47	32,48	32,29
04/08/2025	565.622	3,25%	29,52	29,52	30,50	30,47
01/08/2025	784.754	-1,67%	30,02	29,235	30,19	29,52
31/07/2025	319.246	-1,13%	30,71	29,855	30,71	30,02
30/07/2025	309.170	-1,47%	31,06	30,3475	31,41	30,3475
29/07/2025	484.120	0,19%	31,37	30,9077	31,55	31,06
28/07/2025	323.027	-1,05%	31,59	31,00	31,59	31,00
25/07/2025	790.901	-0,57%	31,63	31,04	31,97	31,33
24/07/2025	268.849	-0,91%	31,65	31,49	31,97	31,51
23/07/2025	875.102	0,16%	31,70	31,44	31,92	31,80
22/07/2025	315.977	0,70%	31,735	31,03	31,93	31,75
21/07/2025	439.455	-0,03%	31,67	31,4565	31,8691	31,53
18/07/2025	435.293	-0,88%	31,68	31,405	32,17	31,54
17/07/2025	330.424	2,52%	31,65	31,23	32,51	31,82
16/07/2025	330.255	0,73%	32,56	31,25	32,505	31,71
15/07/2025	388.979	-3,08%	32,05	31,4325	32,56	31,48
14/07/2025	443.272	1,37%	32,04	31,695	32,555	32,48
11/07/2025	339.931	0,28%	31,525	31,4314	32,18	32,04
10/07/2025	396.966	1,14%	31,53	31,395	32,18	31,95
09/07/2025	334.454	0,48%	31,26	31,10	31,75	31,59
08/07/2025	453.722	0,54%	31,27	31,075	31,825	31,44
07/07/2025	466.254	-1,29%	31,68	31,105	31,825	31,27
04/07/2025	414.332	0,99%	31,36	31,31	31,825	31,68
03/07/2025	414.303	0,51%	30,715	30,50	31,82	31,66
02/07/2025	308.930	1,37%	30,45	30,445	31,40	31,37
01/07/2025	433.161	1,24%	30,595	30,12	31,39	30,96
30/06/2025	557.665	-0,06%	30,01	30,01	30,82	30,58
27/06/2025	423.873	0,46%	30,16	29,8901	30,935	30,60
26/06/2025	255.569	1,70%	30,16	29,81	30,54	30,49
25/06/2025	399.566	-1,38%	30,755	29,81	30,885	29,98
24/06/2025	582.934	-0,65%	29,91	29,75	30,90	30,40
23/06/2025	276.389	1,99%	30,03	29,75	30,67	30,60
20/06/2025	194.463	0,50%	29,88	29,87	30,24	30,03
19/06/2025	422.684	0,54%	29,72	29,62	30,25	29,88
18/06/2025	364.040	0,54%	29,80	29,62	30,25	29,88
17/06/2025	402.809	-1,00%	29,90	29,68	30,2312	29,72
16/06/2025	483.723	1,15%	29,875	29,69	30,2312	30,02
13/06/2025	256.764	-1,26%	30,28	29,45	30,41	29,68
12/06/2025	348.251	-0,99%	30,775	29,85	31,219	30,06
11/06/2025	558.987	-0,95%	30,75	30,20	31,00	30,36
10/06/2025	509.844	-0,13%	30,39	30,1638	31,75	30,65
09/06/2025	508.699	1,39%	30,27	30,1638	30,73	30,69
06/06/2025	444.386	3,24%	29,22	28,928	30,30	30,27
05/06/2025	330.161	0,07%	29,13	28,4483	29,56	29,32
04/06/2025	506.597	0,69%	29,01	28,69	29,70	29,30
03/06/2025	652.954	-1,72%	29,1072	29,10	29,83	29,10
02/06/2025	348.621	-0,64%	29,80	29,225	30,50	29,61
30/05/2025	725.879	-0,73%	29,57	29,36	30,34	29,80
29/05/2025	468.540	2,00%	29,61	29,26	30,06	30,04
28/05/2025	257.950	-0,34%	29,175	28,93	29,72	29,45
27/05/2025	809.351	2,57%	27,99	27,99	29,72	29,55
23/05/2025	465.223	-1,54%	29,44	28,765	29,55	28,81
22/05/2025	694.956	-1,08%	30,245	28,96	29,55	29,26
21/05/2025	212.124	-2,99%	30,985	29,53	31,015	29,58
20/05/2025	422.828	-1,96%	31,00	30,385	31,15	30,49
19/05/2025	191.130	-0,38%	31,21	30,86	31,21	31,09
16/05/2025	322.540	2,06%	30,365	30,19	31,25	31,21
15/05/2025	327.543	0,69%	31,195	30,135	31,195	30,58
14/05/2025	432.363	-3,10%	31,715	30,135	32,08	30,37
13/05/2025	748.364	-0,95%	31,40	30,00	32,58	31,34
12/05/2025	953.381	4,80%	30,81	30,81	32,58	31,64
09/05/2025	311.158	1,11%	29,73	29,44	30,19	30,19
08/05/2025	463.991	0,24%	30,02	29,45	30,19	29,86
07/05/2025	432.223	0,37%	29,25	29,11	30,10	29,79
06/05/2025	694.685	1,33%	29,53	29,16	29,95	29,68
05/05/2025	645.167	-1,84%	29,65	29,27	29,95	29,29
02/05/2025	1.296.746	-0,30%	31,80	29,33	31,105	29,84
01/05/2025	1.833.826	-5,21%	30,72	29,33	31,80	29,93
30/04/2025	409.990	1,17%	32,02	30,44	32,13	31,51
29/04/2025	461.305	-2,76%	32,18	31,1075	32,42	31,1075
28/04/2025	410.657	0,62%	32,36	31,89	32,42	32,29
25/04/2025	242.201	0,63%	31,74	31,56	32,23	32,09