SITE Centers Corporation (REIT) (SITC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,49%	14,24	14,185	14,385	14,34
17/05/2024	450.923	0,49%	14,24	14,185	14,385	14,34
16/05/2024	763.221	0,49%	14,24	14,185	14,31	14,27
15/05/2024	944.671	1,54%	14,175	13,975	14,225	14,205
14/05/2024	611.994	0,79%	14,03	13,85	13,975	13,99
13/05/2024	623.441	-0,29%	13,99	13,84	13,975	13,88
10/05/2024	535.659	-0,43%	14,02	13,845	14,04	13,92
09/05/2024	321.226	0,79%	13,93	13,84	14,01	13,98
08/05/2024	448.391	-0,86%	13,865	13,78	13,91	13,87
07/05/2024	697.952	-0,36%	14,13	13,94	14,225	13,99
06/05/2024	364.604	0,50%	14,11	13,98	14,13	14,04
03/05/2024	805.010	0,79%	14,14	13,815	14,17	13,97
02/05/2024	407.115	0,95%	13,65	13,815	13,945	13,86
01/05/2024	505.333	1,78%	13,65	13,49	13,945	13,73
30/04/2024	1.481.165	-1,46%	13,38	13,23	13,71	13,49
29/04/2024	1.488.228	1,56%	13,56	13,51	13,74	13,69
26/04/2024	1.264.916	-1,03%	13,64	13,45	13,76	13,48
25/04/2024	843.037	-1,02%	13,63	13,53	13,685	13,62
24/04/2024	528.717	-0,15%	13,68	13,61	13,77	13,76
23/04/2024	446.045	0,22%	13,72	13,67	13,87	13,78
22/04/2024	331.228	0,73%	13,69	13,62	13,7675	13,75
19/04/2024	468.951	0,74%	13,56	13,56	13,74	13,65
18/04/2024	347.125	0,82%	13,48	13,4003	13,60	13,55
17/04/2024	570.582	-0,44%	13,49	13,45	13,58	13,44
16/04/2024	582.231	-1,10%	13,54	13,36	13,57	13,50
15/04/2024	477.488	-1,09%	13,83	13,555	13,89	13,65
12/04/2024	553.154	-0,58%	13,84	13,72	13,92	13,80
11/04/2024	1.155.259	1,02%	13,795	13,66	13,89	13,88
10/04/2024	1.090.226	-2,76%	13,76	13,63	13,87	13,74
09/04/2024	1.633.292	0,28%	14,11	13,955	14,195	14,13
08/04/2024	1.396.467	-0,21%	14,19	14,03	14,228	14,09
05/04/2024	584.884	0,93%	14,03	13,9525	14,195	14,12
04/04/2024	673.977	-0,71%	14,24	13,905	14,2775	13,99
03/04/2024	668.838	-0,14%	14,295	13,995	14,15	14,09
02/04/2024	679.129	-2,22%	14,295	14,045	14,33	14,11
01/04/2024	858.960	-1,50%	14,64	14,42	14,66	14,43
28/03/2024	683.707	1,17%	14,55	14,555	14,685	14,65
27/03/2024	726.736	2,62%	14,26	14,26	14,52	14,48
26/03/2024	1.485.224	0,43%	14,10	14,06	14,18	14,11
25/03/2024	1.315.462	0,21%	14,06	14,01	14,15	14,05
22/03/2024	600.309	-3,11%	14,48	14,02	14,48	14,02
21/03/2024	951.284	2,05%	14,27	14,255	14,54	14,47
20/03/2024	360.451	1,21%	14,03	13,90	14,26	14,18
19/03/2024	392.240	-1,13%	14,17	14,01	14,29	14,01
18/03/2024	1.322.509	0,50%	14,04	14,06	14,22	14,17
15/03/2024	1.066.391	0,64%	13,92	13,87	14,13	14,10
14/03/2024	1.022.980	-0,57%	14,04	13,835	14,04	14,01
13/03/2024	460.052	-0,57%	14,07	14,06	14,30	14,09
12/03/2024	938.114	1,13%	14,07	13,975	14,28	14,30
11/03/2024	411.837	-0,42%	14,16	14,01	14,225	14,14
08/03/2024	518.022	0,64%	13,99	14,14	14,405	14,20
07/03/2024	867.362	1,58%	13,99	13,94	14,16	14,11
06/03/2024	435.446	-0,07%	13,86	13,82	14,05	13,89
05/03/2024	619.631	-0,22%	13,86	13,82	14,025	13,90
04/03/2024	515.754	2,13%	13,64	13,56	13,94	13,93
01/03/2024	473.308	0,44%	13,50	13,355	13,665	13,64
29/02/2024	1.205.026	-0,59%	13,74	13,465	13,80	13,58
28/02/2024	886.754	-0,73%	13,81	13,61	13,825	13,66
27/02/2024	823.776	0,29%	13,81	13,745	13,885	13,76
26/02/2024	849.180	-1,08%	14,15	13,695	13,885	13,72
23/02/2024	1.121.188	-1,28%	14,15	13,87	14,04	13,87
22/02/2024	751.229	-0,78%	14,15	14,005	14,21	14,05
21/02/2024	837.212	0,43%	14,06	14,06	14,22	14,16
20/02/2024	1.028.251	-0,56%	14,06	14,035	14,215	14,10
19/02/2024	421.886	-0,91%	14,28	14,04	14,315	14,18
16/02/2024	421.886	-0,91%	14,28	14,04	14,315	14,18
15/02/2024	557.937	0,56%	14,28	14,235	14,445	14,31
14/02/2024	1.133.874	0,92%	14,22	14,04	14,35	14,23
13/02/2024	1.203.865	1,51%	13,85	13,34	14,20	14,10
12/02/2024	2.202.400	0,29%	13,85	13,875	14,0075	13,89
09/02/2024	1.909.775	0,51%	13,77	13,61	13,85	13,85
08/02/2024	620.036	0,88%	13,64	13,59	13,815	13,78
07/02/2024	1.000.744	-0,37%	13,74	13,57	13,88	13,66
06/02/2024	1.957.385	2,47%	13,35	13,33	13,88	13,71
05/02/2024	1.151.708	0,08%	13,13	13,06	13,54	13,38
02/02/2024	527.582	-0,89%	13,26	13,175	13,455	13,37
01/02/2024	1.010.724	1,28%	13,31	13,25	13,53	13,49
31/01/2024	924.143	-1,19%	13,54	13,16	13,53	13,32
30/01/2024	1.251.444	-0,44%	13,55	13,38	13,55	13,48
29/01/2024	1.816.943	-1,17%	13,65	13,50	13,65	13,54
26/01/2024	1.351.425	-1,08%	13,92	13,655	13,96	13,70
25/01/2024	1.021.372	2,14%	13,87	13,71	13,87	13,85
24/01/2024	900.167	-1,53%	13,87	13,53	13,96	13,56
23/01/2024	905.096	-1,36%	14,02	13,735	14,04	13,77
22/01/2024	874.424	0,79%	13,87	13,90	14,12	13,96
19/01/2024	961.473	2,37%	13,63	13,48	13,87	13,85
18/01/2024	968.658	-0,66%	13,57	13,35	13,68	13,53
17/01/2024	640.342	-1,09%	13,57	13,465	13,855	13,62
16/01/2024	643.897	-1,08%	14,00	13,68	13,845	13,77
15/01/2024	1.078.188	0,87%	14,00	13,855	13,98	13,92
12/01/2024	1.078.188	0,87%	14,00	13,855	13,98	13,92
11/01/2024	1.675.879	2,00%	13,40	13,40	13,805	13,80
10/01/2024	391.486	0,97%	13,40	13,37	13,59	13,53
09/01/2024	431.881	-0,52%	13,38	13,255	13,43	13,40
08/01/2024	589.085	2,12%	13,21	13,15	13,47	13,47
05/01/2024	939.603	-1,49%	13,28	13,155	13,405	13,19
04/01/2024	431.293	0,83%	13,28	13,26	13,445	13,39
03/01/2024	651.007	-2,78%	13,60	13,28	13,54	13,28
02/01/2024	805.736	0,22%	13,59	13,50	13,692	13,66
29/12/2023	571.992	-2,08%	13,69	13,63	13,86	13,63