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 >
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
29/11/2024	136.133	1,24%	37,50	36,92	37,56	36,97
28/11/2024	174.910	0,35%	37,10	37,00	37,49	37,10
27/11/2024	164.076	0,62%	36,67	36,495	37,49	37,095
26/11/2024	405.907	0,55%	36,65	36,28	36,94	36,87
25/11/2024	338.989	0,49%	35,80	35,7901	36,94	36,67
22/11/2024	318.570	-0,49%	36,46	36,3535	37,01	36,49
21/11/2024	235.223	0,66%	36,46	36,175	36,81	36,67
20/11/2024	381.903	-0,22%	36,035	35,90	36,53	36,43
19/11/2024	545.039	1,14%	35,79	35,66	36,51	36,51
18/11/2024	215.455	0,67%	35,86	35,66	36,21	36,10
15/11/2024	386.535	0,36%	34,00	34,00	36,12	35,86
14/11/2024	262.786	0,31%	36,13	35,42	36,34	35,73
13/11/2024	256.935	-0,89%	36,145	35,535	36,46	35,62
12/11/2024	290.481	-0,44%	35,87	35,55	36,46	35,94
11/11/2024	801.525	1,60%	36,38	35,55	36,38	36,10
08/11/2024	634.089	0,23%	33,97	33,97	35,84	35,53
07/11/2024	565.328	4,88%	33,80	33,195	35,83	35,45
06/11/2024	370.198	0,93%	33,16	33,16	34,55	33,80
05/11/2024	181.960	%	33,16	33,16	33,63	33,49
04/11/2024	125.749	%	33,25	33,08	33,99	33,44
01/11/2024	284.596	%	33,28	33,22	33,84	33,19
31/10/2024	376.567	%	33,45	33,22	33,825	33,231
30/10/2024	155.615	%	33,89	33,79	34,19	34,19
29/10/2024	159.511	%	34,05	33,64	33,96	33,84
28/10/2024	97.087	%	34,05	33,77	34,28	33,77
25/10/2024	207.272	%	34,575	33,58	34,65	33,69
24/10/2024	174.586	%	34,115	33,875	34,36	34,09
23/10/2024	237.710	%	34,05	33,93	34,2699	34,05
22/10/2024	209.929	%	33,99	33,93	34,2699	34,05
21/10/2024	238.672	%	34,56	34,04	34,615	34,15
18/10/2024	264.358	%	34,45	34,18	34,63	34,45
17/10/2024	259.478	%	34,40	34,18	34,63	34,45
16/10/2024	242.267	%	34,085	33,97	34,56	34,47
15/10/2024	322.895	%	33,50	33,70	34,54	34,06
14/10/2024	180.732	%	33,50	33,43	33,81	33,64
11/10/2024	262.645	%	33,68	33,62	34,13	33,64
10/10/2024	494.559	%	33,615	33,22	33,81	33,53
09/10/2024	227.546	%	33,425	33,40	33,85	33,70
08/10/2024	616.680	%	33,45	33,275	33,63	33,48
04/10/2024	186.828	%	32,61	32,435	33,41	33,42
03/10/2024	184.133	%	32,54	32,39	32,71	32,63
02/10/2024	153.956	%	32,69	32,52	32,86	32,66
01/10/2024	181.580	%	33,06	32,64	33,01	32,94
30/09/2024	280.416	%	32,895	32,65	33,255	33,18