Tanger Factory Outlet Centers Inc (SKT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	226.868	1,23%	19,60	19,57	19,835	19,79
19-05-2023	263.913	-0,51%	19,86	19,40	19,89	19,55
18-05-2023	328.996	-1,60%	19,82	19,64	20,00	19,65
17-05-2023	853.162	4,23%	19,155	19,09	19,97	19,97
16-05-2023	1.489.097	-1,14%	19,29	19,09	19,55	19,16
15-05-2023	314.183	1,79%	19,11	19,05	19,41	19,38
12-05-2023	217.072	0,05%	19,03	18,84	19,055	19,04
11-05-2023	267.758	-0,83%	18,99	18,90	19,16	19,03
10-05-2023	193.337	0,52%	19,31	18,96	19,34	19,19
09-05-2023	396.256	0,11%	19,05	18,69	19,155	19,09
08-05-2023	173.990	-1,19%	19,34	18,998	19,34	19,07
05-05-2023	369.782	2,33%	19,12	19,12	19,42	19,30
04-05-2023	251.229	0,80%	18,61	18,36	18,88	18,86
03-05-2023	1.072.792	-2,91%	19,34	18,69	19,46	18,71
02-05-2023	505.025	-2,33%	19,79	18,93	19,758	19,27
01-05-2023	687.467	0,61%	19,56	19,58	19,965	19,73
28-04-2023	1.741.956	6,93%	18,59	18,59	19,86	19,61
27-04-2023	588.800	1,92%	18,13	18,00	18,395	18,34
26-04-2023	393.360	-1,09%	18,61	18,185	18,517	18,24
25-04-2023	292.769	-1,07%	18,61	18,285	18,60	18,44
24-04-2023	391.891	-1,48%	18,84	18,575	18,95	18,64
21-04-2023	267.922	-0,63%	18,99	18,70	19,04	18,92
20-04-2023	371.112	-0,47%	19,10	18,875	19,10	19,04
19-04-2023	409.907	-0,73%	19,19	19,07	19,21	19,13
18-04-2023	586.827	-1,13%	19,49	19,22	19,48	19,27
17-04-2023	378.976	1,25%	19,30	19,26	19,505	19,49
14-04-2023	490.908	0,00%	19,395	19,035	19,5529	19,25
13-04-2023	687.974	-1,28%	19,49	19,16	19,54	19,25
12-04-2023	1.141.100	0,10%	19,71	19,32	19,74	19,50
11-04-2023	1.556.028	0,10%	19,61	19,455	20,06	19,48
10-04-2023	516.333	0,47%	19,38	19,32	19,685	19,46
06-04-2023	360.917	0,78%	19,27	19,105	19,38	19,37
05-04-2023	199.455	-1,44%	19,375	19,065	19,3703	19,22
04-04-2023	323.479	-0,76%	19,52	19,275	19,72	19,50
03-04-2023	246.032	0,10%	19,675	19,405	19,885	19,65
31-03-2023	477.430	4,69%	18,95	18,94	19,65	19,63
30-03-2023	857.478	-1,68%	19,23	18,675	19,305	18,75
29-03-2023	379.995	0,58%	19,18	18,94	19,205	19,07
28-03-2023	368.791	0,21%	18,76	18,67	19,03	18,96
27-03-2023	370.781	0,96%	18,90	18,64	19,045	18,92
24-03-2023	223.960	1,57%	18,29	18,12	18,795	18,74
23-03-2023	429.384	-0,11%	18,56	18,25	18,97	18,45
22-03-2023	488.242	-2,84%	18,89	18,46	18,99	18,47
21-03-2023	613.282	4,51%	18,59	18,59	19,09	19,01
20-03-2023	466.224	0,66%	18,21	18,01	18,435	18,19
17-03-2023	880.967	-1,58%	18,08	17,81	18,15	18,07
16-03-2023	869.753	1,21%	17,86	17,71	18,4199	18,36
15-03-2023	698.520	1,06%	17,52	17,46	18,195	18,14
14-03-2023	374.296	2,40%	17,925	17,71	18,37	17,95
13-03-2023	532.983	-0,62%	17,39	17,23	17,65	17,53
10-03-2023	494.451	-3,02%	18,10	17,45	18,12	17,64
09-03-2023	470.424	-2,20%	18,60	18,1725	18,65	18,19
08-03-2023	332.892	0,60%	18,49	18,28	18,625	18,60
07-03-2023	218.365	-1,33%	18,71	18,33	18,85	18,49
06-03-2023	334.468	-1,00%	18,96	18,47	19,065	18,74
03-03-2023	172.175	-0,16%	19,02	18,895	19,15	18,93
02-03-2023	235.781	1,17%	18,70	18,60	19,05	18,96
01-03-2023	433.736	-0,79%	18,80	18,58	18,92	18,74
28-02-2023	555.489	0,05%	18,89	18,855	19,405	18,89
27-02-2023	475.711	1,07%	18,79	18,785	19,08	18,88
24-02-2023	380.558	-0,59%	18,515	18,40	18,78	18,68
23-02-2023	693.401	1,62%	18,60	18,27	18,86	18,79
22-02-2023	844.945	4,17%	17,93	17,81	18,69	18,49
21-02-2023	462.165	-3,69%	18,39	17,65	18,335	17,75
20-02-2023	185.711	-0,49%	18,57	18,32	18,63	18,43
17-02-2023	185.711	-0,49%	18,57	18,32	18,63	18,43
16-02-2023	225.523	-1,07%	18,59	18,40	18,80	18,52
15-02-2023	267.691	-0,37%	18,635	18,54	18,805	18,72
14-02-2023	297.602	0,05%	18,73	18,58	19,1047	18,79
13-02-2023	295.633	1,57%	18,47	18,47	18,80	18,78
10-02-2023	351.716	0,44%	18,22	18,24	18,58	18,49
09-02-2023	317.892	0,22%	18,49	18,36	18,67	18,41
08-02-2023	665.483	-2,29%	18,66	18,295	18,755	18,37
07-02-2023	427.915	-2,74%	19,12	18,695	19,14	18,80
06-02-2023	174.492	-0,82%	19,44	18,99	19,41	19,33
03-02-2023	199.745	-2,80%	19,76	19,378	19,805	19,4896
02-02-2023	361.919	2,93%	19,565	19,57	20,27	20,05
01-02-2023	277.425	1,94%	19,10	18,98	19,63	19,48
31-01-2023	280.168	2,96%	18,64	18,61	19,165	19,11
30-01-2023	293.955	-2,52%	18,76	18,48	18,86	18,56
27-01-2023	284.722	1,53%	18,92	18,95	19,35	19,26
26-01-2023	322.748	1,12%	18,89	18,71	18,97	18,97
25-01-2023	250.252	1,13%	18,48	18,46	18,765	18,76
24-01-2023	450.862	1,48%	18,28	18,18	18,67	18,55
23-01-2023	1.267.462	-0,27%	18,30	18,10	18,45	18,28
20-01-2023	528.244	6,32%	17,99	17,82	18,36	19,00
19-01-2023	274.851	-1,33%	18,065	17,765	18,05	17,87
18-01-2023	314.553	-1,58%	18,485	18,05	18,57	18,11
17-01-2023	249.507	-0,38%	18,505	18,38	18,5612	18,40
16-01-2023	894.464	-0,59%	18,42	18,285	18,59	18,47
13-01-2023	894.464	-0,59%	18,42	18,285	18,59	18,47
12-01-2023	222.890	1,48%	18,47	18,20	18,66	18,58
11-01-2023	177.637	3,39%	17,88	17,79	18,34	18,31
10-01-2023	337.944	-0,51%	17,75	17,495	17,8443	17,71
09-01-2023	165.518	-1,22%	18,00	17,765	18,00	17,80
06-01-2023	219.444	1,41%	17,89	17,76	18,01	18,02
05-01-2023	149.813	-2,20%	17,93	17,645	17,885	17,77
04-01-2023	172.927	2,60%	17,79	17,82	18,45	18,17
03-01-2023	280.987	-1,28%	18,15	17,58	18,31	17,71
02-01-2023	187.819	-0,56%	17,86	17,725	18,04	17,92