Stag Industrial Inc (STAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,08%	36,54	36,166	36,54	36,38
17/05/2024	263.490	-0,08%	36,54	36,166	36,54	36,38
16/05/2024	633.820	0,33%	36,35	36,13	36,59	36,41
15/05/2024	461.204	2,01%	36,20	36,03	36,61	36,285
14/05/2024	347.375	0,62%	35,71	35,23	35,79	35,57
13/05/2024	388.459	-0,20%	35,70	35,285	35,74	35,35
10/05/2024	283.831	-0,59%	35,70	35,20	35,75	35,42
09/05/2024	341.100	1,86%	35,03	34,98	35,675	35,63
08/05/2024	381.933	-1,33%	35,23	34,865	35,35	34,98
07/05/2024	586.856	1,90%	35,105	34,955	35,595	35,45
06/05/2024	382.701	-1,22%	35,40	34,69	35,5125	34,79
03/05/2024	265.328	0,72%	35,82	35,09	35,99	35,22
02/05/2024	579.909	0,46%	35,11	34,72	35,29	34,97
01/05/2024	637.033	1,22%	34,575	34,10	35,32	34,81
30/04/2024	511.469	-0,75%	34,315	34,22	34,66	34,39
29/04/2024	389.436	0,85%	34,35	34,60	34,825	34,65
26/04/2024	487.598	-0,17%	34,35	34,355	34,79	34,48
25/04/2024	643.455	-0,60%	34,35	34,15	34,6289	34,54
24/04/2024	696.154	-1,86%	35,14	34,7001	35,33	34,75
23/04/2024	407.043	0,20%	34,97	35,25	35,73	35,41
22/04/2024	246.457	1,17%	34,97	34,70	35,3562	35,34
19/04/2024	619.181	1,60%	34,55	34,495	35,05	34,93
18/04/2024	504.435	-1,29%	34,86	34,1099	35,02	34,38
17/04/2024	794.773	-2,22%	35,96	34,37	35,39	34,83
16/04/2024	471.399	-1,60%	35,96	35,63	36,0101	35,62
15/04/2024	343.140	-2,40%	37,18	36,08	37,35	36,20
12/04/2024	227.478	-0,80%	37,18	36,89	37,3475	37,09
11/04/2024	310.354	0,57%	37,45	36,98	37,5645	37,39
10/04/2024	391.047	-2,98%	37,23	36,88	37,2925	37,18
09/04/2024	482.086	0,37%	38,36	37,99	38,385	38,32
08/04/2024	216.593	1,79%	37,62	37,59	38,205	38,18
05/04/2024	259.215	0,83%	37,05	37,03	37,525	37,51
04/04/2024	226.293	-0,32%	37,64	37,08	37,85	37,20
03/04/2024	332.822	0,22%	37,11	37,065	37,53	37,32
02/04/2024	329.607	-1,06%	38,28	36,8599	37,33	37,24
01/04/2024	392.081	-2,08%	38,28	37,495	38,51	37,64
28/03/2024	368.336	0,92%	38,28	38,195	38,59	38,44
27/03/2024	352.371	1,72%	37,91	37,65	38,20	38,09
26/03/2024	675.269	-0,71%	37,96	37,55	37,995	37,57
25/03/2024	391.884	-0,99%	38,35	37,85	38,35	37,84
22/03/2024	425.376	-0,16%	38,45	37,97	38,45	38,22
21/03/2024	324.898	1,35%	37,10	37,84	38,285	38,28
20/03/2024	581.094	2,05%	37,10	36,78	37,79	37,77
19/03/2024	353.599	-0,27%	37,10	36,84	37,28	37,01
18/03/2024	352.747	-0,27%	37,23	37,09	37,60	37,11
15/03/2024	401.018	-0,30%	37,06	36,873	37,4052	37,21
14/03/2024	343.553	-1,92%	37,92	36,91	38,0025	37,32
13/03/2024	843.976	0,24%	38,01	37,88	38,34	38,05
12/03/2024	506.573	-0,47%	37,94	37,68	38,1282	37,96
11/03/2024	845.343	0,87%	37,75	37,46	38,125	38,14
08/03/2024	661.644	2,19%	37,42	37,34	37,845	37,81
07/03/2024	339.806	-0,94%	37,25	36,89	37,69	37,00
06/03/2024	601.495	0,62%	37,25	37,08	37,4699	37,35
05/03/2024	304.171	-0,72%	37,21	36,925	37,60	37,12
04/03/2024	325.226	-0,35%	37,51	36,77	37,51	37,39
01/03/2024	458.296	1,02%	37,48	36,695	37,64	37,52
29/02/2024	500.009	0,05%	37,48	37,06	37,58	37,14
28/02/2024	470.106	0,14%	38,17	36,90	37,45	37,12
27/02/2024	823.540	-1,77%	38,17	37,13	38,1897	37,19
26/02/2024	347.376	-1,18%	38,19	37,755	38,26	37,86
23/02/2024	336.724	-1,08%	38,78	38,30	38,77	38,31
22/02/2024	316.800	0,81%	38,55	38,205	38,739	38,73
21/02/2024	525.409	-0,72%	38,76	38,315	38,88	38,42
20/02/2024	756.033	-1,02%	38,88	38,5701	39,27	38,70
19/02/2024	617.653	0,00%	38,88	38,66	39,25	39,10
16/02/2024	617.653	2,25%	38,88	38,66	39,25	39,10
15/02/2024	895.852	2,30%	38,51	38,51	39,12	39,12
14/02/2024	1.296.383	2,11%	37,31	36,975	38,46	38,24
13/02/2024	710.478	-0,13%	36,49	36,22	37,495	37,45
12/02/2024	412.531	-0,08%	37,54	37,4602	37,9259	37,50
09/02/2024	392.027	0,05%	37,54	37,30	37,7852	37,53
08/02/2024	452.526	1,60%	36,99	36,865	37,7901	37,51
07/02/2024	308.613	-1,60%	37,33	36,865	37,585	36,92
06/02/2024	383.285	1,60%	36,875	36,83	37,585	37,52
05/02/2024	300.704	-1,81%	37,07	36,65	37,24	36,93
02/02/2024	355.932	-0,32%	37,69	36,73	37,7899	37,61
01/02/2024	443.765	2,14%	37,69	36,645	37,74	37,73
31/01/2024	431.817	-1,49%	37,69	36,74	37,74	36,94
30/01/2024	243.225	-1,44%	38,02	37,485	37,93	37,50
29/01/2024	327.371	0,50%	38,57	37,94	38,265	38,17
26/01/2024	307.852	0,48%	38,57	37,61	38,1101	37,98
25/01/2024	269.712	0,77%	38,57	37,605	38,11	37,80
24/01/2024	351.168	-1,73%	38,57	37,415	38,56	37,51
23/01/2024	296.662	-1,22%	38,87	38,08	38,855	38,17
22/01/2024	598.923	1,63%	37,60	38,23	38,795	38,64
19/01/2024	601.784	2,40%	37,60	37,06	38,175	38,02
18/01/2024	488.604	-0,91%	37,60	36,805	37,55	37,13
17/01/2024	345.790	-1,83%	37,55	37,11	38,04	37,47
16/01/2024	560.454	-1,04%	38,25	37,88	38,49	38,17
15/01/2024	511.850	0,63%	38,47	38,07	38,69	38,57
12/01/2024	511.850	0,63%	38,47	38,07	38,69	38,57
11/01/2024	399.151	-1,03%	38,47	38,09	38,59	38,33
10/01/2024	398.713	0,39%	38,75	38,535	38,89	38,73
09/01/2024	905.483	-1,05%	38,55	38,42	38,82	38,58
08/01/2024	274.656	1,27%	38,54	38,51	39,11	39,00
05/01/2024	508.259	-0,23%	38,70	38,05	38,72	38,51
04/01/2024	469.058	-0,72%	38,70	38,37	38,98	38,60
03/01/2024	723.105	-1,79%	39,15	38,795	39,39	38,88
02/01/2024	538.458	0,84%	39,15	39,025	39,61	39,59
29/12/2023	578.417	-0,81%	39,20	39,22	39,605	39,26