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
<< < 2 3 4 5 6 > >>
24/04/2025	282.367	0,09%	32,16	31,57	33,025	31,89
23/04/2025	286.094	0,54%	31,57	31,31	33,025	31,86
22/04/2025	291.253	1,93%	32,185	30,76	32,25	31,69
21/04/2025	387.309	-4,13%	32,16	30,76	32,25	31,09
17/04/2025	186.125	1,53%	32,00	31,51	32,64	32,43
16/04/2025	211.308	-0,37%	31,865	31,65	32,3126	31,94
15/04/2025	496.563	0,66%	31,865	31,755	32,29	32,06
14/04/2025	632.303	2,88%	31,37	31,07	32,00	31,85
11/04/2025	395.789	0,07%	30,73	29,69	31,32	30,96
10/04/2025	615.773	-4,09%	32,02	30,27	32,15	30,94
09/04/2025	771.592	7,23%	30,03	28,94	32,48	32,26
08/04/2025	737.730	-1,43%	31,31	29,683	31,745	30,07
07/04/2025	820.557	-0,29%	29,34	29,0675	31,78	30,51
04/04/2025	938.906	-3,41%	33,63	29,7757	31,54	30,60
03/04/2025	1.101.459	-8,59%	33,63	30,89	33,97	31,68
02/04/2025	401.829	1,85%	33,80	33,47	34,74	34,65
01/04/2025	552.460	0,68%	33,80	33,42	34,14	34,02
31/03/2025	510.653	2,64%	32,74	32,59	33,97	33,79
28/03/2025	326.504	0,18%	33,565	32,725	33,7499	32,92
27/03/2025	172.254	-0,12%	32,92	32,72	33,305	32,86
26/03/2025	203.073	0,09%	33,08	32,6916	33,1181	32,89
25/03/2025	249.845	-1,65%	33,23	32,715	33,32	32,86
24/03/2025	303.859	4,80%	32,50	32,20	33,41	33,41
21/03/2025	283.284	-1,03%	31,87	31,26	32,045	31,88
20/03/2025	242.585	-1,62%	32,53	32,21	32,95	32,21
19/03/2025	404.123	1,65%	32,17	31,91	33,02	32,74
18/03/2025	472.426	-0,60%	31,39	31,85	32,49	32,21
17/03/2025	300.981	1,41%	31,72	31,72	32,485	32,40
14/03/2025	367.409	0,63%	32,80	31,6115	32,085	31,95
13/03/2025	339.139	-2,91%	32,80	31,61	32,83	31,75
12/03/2025	316.882	-0,49%	32,64	32,375	32,98	32,70
11/03/2025	675.628	0,55%	33,07	32,31	33,315	32,86
10/03/2025	368.899	-3,00%	33,665	32,57	33,80	32,68
07/03/2025	234.180	-1,35%	33,87	33,58	34,26	33,67
06/03/2025	351.007	-4,02%	35,54	34,03	35,37	34,13
05/03/2025	367.364	1,72%	34,67	34,54	35,61	35,56
04/03/2025	381.552	-1,85%	35,535	34,93	35,80	34,96
03/03/2025	290.493	0,32%	35,62	35,26	35,75	35,62
28/02/2025	439.821	1,02%	35,16	34,70	35,53	35,45
27/02/2025	249.708	-0,60%	35,16	34,8105	35,44	35,09
26/02/2025	313.974	-1,62%	35,88	35,29	35,935	35,30
25/02/2025	480.983	-0,33%	36,00	35,785	36,51	35,88
24/02/2025	280.267	0,43%	36,28	35,91	36,20	36,00
21/02/2025	388.569	-0,33%	36,39	35,465	36,5825	35,845
20/02/2025	528.331	3,87%	35,64	35,43	36,75	35,93
19/02/2025	279.558	-0,35%	34,40	34,36	34,74	34,59
18/02/2025	229.017	1,34%	34,17	34,17	34,71	34,71
17/02/2025	186.403	0,00%	34,57	34,22	35,05	34,25
14/02/2025	418.488	-0,75%	34,72	34,22	35,06	34,245
13/02/2025	651.878	2,77%	32,81	33,65	34,59	34,51
12/02/2025	231.069	1,05%	32,81	32,70	33,78	33,58
11/02/2025	171.202	0,36%	33,11	33,01	33,33	33,23
10/02/2025	322.352	-1,40%	33,665	32,93	33,64	33,11
07/02/2025	306.191	-1,41%	33,95	33,43	34,10	33,58
06/02/2025	362.764	-0,58%	34,48	33,52	34,47	34,06
05/02/2025	672.014	2,82%	33,60	33,43	34,43	34,26
04/02/2025	428.274	1,12%	32,765	32,40	33,63	33,32
03/02/2025	240.937	0,40%	32,51	32,45	33,08	32,95
30/01/2025	150.516	1,62%	32,88	32,79	33,335	32,82
29/01/2025	297.935	-1,21%	33,07	32,62	33,499	32,77
28/01/2025	335.855	-1,46%	33,485	33,12	33,98	33,17
27/01/2025	296.582	2,59%	32,91	32,97	33,66	33,66
24/01/2025	338.819	0,40%	32,73	32,4911	32,945	32,81
23/01/2025	353.686	0,09%	32,515	32,31	32,78	32,68
22/01/2025	285.197	-1,45%	33,00	32,58	32,945	32,65
21/01/2025	377.193	-0,18%	33,245	32,615	33,685	33,13
20/01/2025	208.939	0,00%	33,19	32,90	33,25	33,19
17/01/2025	307.700	1,04%	33,04	32,90	33,2799	33,17
16/01/2025	253.241	-0,30%	32,985	32,7492	33,215	32,85
15/01/2025	323.777	-1,17%	33,97	32,77	33,97	32,95
14/01/2025	164.443	0,42%	33,38	33,00	33,4125	33,34
13/01/2025	197.738	1,84%	32,39	32,39	33,20	33,20
10/01/2025	276.692	-1,18%	32,41	32,105	32,66	32,60
09/01/2025	360.885	-0,54%	33,00	32,73	33,02	32,99
08/01/2025	314.436	-0,54%	33,00	32,73	33,02	32,96
07/01/2025	410.323	-1,10%	33,575	32,92	33,735	33,17
06/01/2025	175.450	-2,53%	34,02	33,48	34,43	33,54
03/01/2025	160.239	1,18%	34,14	34,00	34,44	34,41
02/01/2025	211.775	-0,35%	34,00	33,77	34,35	34,01
31/12/2024	0	0,68%	34,00	33,88	34,32	34,13
30/12/2024	163.487	-0,35%	33,66	33,61	34,12	34,12
27/12/2024	188.282	-1,42%	34,01	33,865	34,53	34,02
26/12/2024	172.009	0,88%	34,03	34,00	34,60	34,51
24/12/2024	0	0,38%	34,055	33,92	34,215	34,21
23/12/2024	441.938	-0,76%	34,11	33,71	34,235	34,08
20/12/2024	483.669	-0,21%	34,21	34,34	34,98	34,34
19/12/2024	508.911	-0,67%	34,89	34,35	35,23	34,35
18/12/2024	0	-2,34%	35,265	34,28	35,82	34,58
17/12/2024	335.266	-0,28%	35,265	35,13	35,54	35,41
16/12/2024	203.174	-0,11%	35,69	35,41	35,71	35,50
13/12/2024	171.084	0,09%	35,425	35,3329	35,60	35,53
12/12/2024	179.453	-0,23%	35,55	35,45	35,9167	35,50
11/12/2024	159.685	0,23%	35,55	35,325	35,76	35,58
10/12/2024	258.246	-1,50%	36,33	35,44	35,935	35,50
09/12/2024	210.171	-0,76%	36,45	35,91	36,35	36,04
06/12/2024	216.014	0,30%	36,36	36,18	36,42	36,30
05/12/2024	173.368	-1,92%	36,73	36,08	36,74	36,19
04/12/2024	170.851	0,22%	36,75	36,59	37,055	36,90
03/12/2024	111.462	-0,33%	37,16	36,61	37,065	36,82
02/12/2024	414.159	-0,03%	37,08	36,575	37,08	36,96