Stag Industrial Inc (STAG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
310.933 |
-0,27%
|
36,16
|
36,16
|
36,699
|
36,41
|
| 22/10/2026 |
536.381 |
0,14%
|
35,9582
|
35,95
|
36,69
|
36,51
|
| 21/10/2026 |
410.698 |
-0,37%
|
36,9047
|
36,235
|
36,9047
|
36,46
|
| 20/10/2026 |
504.437 |
2,10%
|
35,66
|
35,66
|
36,62
|
36,59
|
| 19/10/2026 |
540.657 |
0,00%
|
36,39
|
35,32
|
36,39
|
35,83
|
| 16/10/2026 |
497.242 |
0,29%
|
35,95
|
35,63
|
36,08
|
35,83
|
| 15/10/2026 |
636.125 |
-0,47%
|
35,1812
|
35,1812
|
36,56
|
35,69
|
| 14/10/2026 |
466.770 |
-1,36%
|
36,51
|
34,6012
|
36,51
|
35,88
|
| 13/10/2026 |
513.075 |
-0,22%
|
36,20
|
36,16
|
36,89
|
36,36
|
| 12/10/2026 |
500.127 |
1,25%
|
35,85
|
35,85
|
36,46
|
36,46
|
| 09/10/2026 |
407.644 |
0,36%
|
36,833
|
35,7181
|
36,833
|
36,01
|
| 08/10/2026 |
502.374 |
1,70%
|
35,30
|
35,14
|
35,90
|
35,88
|
| 07/10/2026 |
560.388 |
-2,33%
|
36,50
|
35,25
|
36,50
|
35,28
|
| 06/10/2026 |
655.706 |
0,15%
|
36,38
|
35,99
|
36,38
|
36,12
|
| 05/10/2026 |
684.028 |
0,00%
|
36,65
|
35,78
|
36,65
|
36,05
|
| 02/10/2026 |
824.979 |
0,92%
|
35,72
|
35,72
|
36,33
|
36,05
|
| 01/10/2026 |
742.630 |
-0,25%
|
35,81
|
35,395
|
36,45
|
35,72
|
| 30/09/2026 |
763.324 |
-1,90%
|
36,84
|
35,795
|
36,84
|
35,81
|
| 29/09/2026 |
698.959 |
-0,32%
|
36,8412
|
36,5025
|
37,09
|
36,5025
|
| 28/09/2026 |
1.447.360 |
0,60%
|
36,975
|
36,50
|
37,17
|
37,01
|
| 25/09/2026 |
1.643.634 |
-1,19%
|
37,29
|
36,69
|
37,45
|
36,79
|
| 24/09/2026 |
604.307 |
1,26%
|
36,83
|
36,83
|
37,47
|
37,29
|
| 23/09/2026 |
532.245 |
-1,31%
|
38,00
|
36,805
|
38,00
|
36,83
|
| 22/09/2026 |
698.968 |
-0,51%
|
37,9988
|
37,19
|
37,9988
|
37,32
|
| 21/09/2026 |
625.458 |
-0,31%
|
38,00
|
37,36
|
38,00
|
37,51
|
| 18/09/2026 |
555.928 |
0,21%
|
37,00
|
37,00
|
37,70
|
37,60
|
| 17/09/2026 |
568.902 |
1,17%
|
36,87
|
36,87
|
37,58
|
37,49
|
| 16/09/2026 |
470.064 |
-0,12%
|
37,00
|
36,79
|
37,50
|
37,08
|
| 15/09/2026 |
447.730 |
0,46%
|
37,50
|
36,63
|
37,50
|
37,15
|
| 14/09/2026 |
492.427 |
-0,42%
|
37,005
|
36,80
|
37,32
|
36,98
|
| 11/09/2026 |
394.042 |
0,73%
|
36,88
|
36,735
|
37,20
|
37,14
|
| 10/09/2026 |
351.698 |
-0,83%
|
37,36
|
36,6945
|
37,36
|
36,87
|
| 09/09/2026 |
378.531 |
-1,01%
|
37,54
|
36,829
|
37,66
|
37,18
|
| 08/09/2026 |
374.793 |
-0,32%
|
37,40
|
37,325
|
37,731
|
37,56
|
| 04/09/2026 |
460.266 |
-0,01%
|
37,97
|
37,40
|
37,99
|
37,68
|
| 03/09/2026 |
642.244 |
0,63%
|
37,64
|
37,33
|
37,75
|
37,70
|
| 02/09/2026 |
902.442 |
-0,47%
|
37,54
|
37,31
|
37,74
|
37,43
|
| 01/09/2026 |
910.123 |
1,01%
|
37,25
|
37,16
|
37,665
|
37,66
|
| 31/08/2026 |
598.774 |
0,20%
|
37,50
|
37,05
|
37,62
|
37,25
|
| 28/08/2026 |
557.064 |
0,20%
|
37,18
|
37,005
|
37,40
|
37,18
|
| 27/08/2026 |
726.239 |
-0,30%
|
37,00
|
36,804
|
37,17
|
37,07
|
| 26/08/2026 |
627.093 |
0,23%
|
37,10
|
37,02
|
37,395
|
37,18
|
| 25/08/2026 |
587.847 |
0,14%
|
37,20
|
36,75
|
37,23
|
37,10
|
| 24/08/2026 |
739.898 |
1,04%
|
36,64
|
36,64
|
37,13
|
37,05
|
| 21/08/2026 |
892.707 |
0,78%
|
36,55
|
36,54
|
36,905
|
36,67
|
| 20/08/2026 |
732.104 |
-0,15%
|
36,52
|
36,2101
|
36,7377
|
36,37
|
| 19/08/2026 |
529.636 |
-0,52%
|
36,5476
|
36,29
|
36,85
|
36,43
|
| 18/08/2026 |
380.073 |
-0,40%
|
36,61
|
36,58
|
36,8299
|
36,58
|
| 17/08/2026 |
591.420 |
0,14%
|
37,16
|
36,51
|
37,25
|
36,89
|
| 14/08/2026 |
393.794 |
-0,54%
|
37,14
|
36,71
|
37,14
|
36,75
|
| 13/08/2026 |
393.631 |
0,03%
|
37,19
|
36,895
|
37,33
|
36,95
|
| 12/08/2026 |
470.135 |
0,56%
|
36,85
|
36,685
|
37,0055
|
36,94
|
| 11/08/2026 |
559.921 |
-0,01%
|
36,60
|
36,501
|
37,0251
|
36,74
|
| 10/08/2026 |
654.060 |
-1,41%
|
37,46
|
36,59
|
37,46
|
36,77
|
| 07/08/2026 |
512.312 |
1,34%
|
36,95
|
36,61
|
37,30
|
37,30
|
| 06/08/2026 |
433.721 |
-1,45%
|
37,60
|
36,655
|
38,00
|
36,80
|
| 05/08/2026 |
700.980 |
-1,21%
|
38,08
|
37,14
|
38,08
|
37,27
|
| 04/08/2026 |
975.514 |
-2,11%
|
38,50
|
37,60
|
38,50
|
37,77
|
| 03/08/2026 |
879.956 |
0,81%
|
37,5332
|
37,5332
|
38,69
|
38,57
|
| 31/07/2026 |
407.137 |
-0,73%
|
39,00
|
38,07
|
38,39
|
38,26
|
| 30/07/2026 |
711.705 |
-0,85%
|
39,06
|
37,91
|
39,08
|
38,54
|
| 29/07/2026 |
1.506.734 |
-4,65%
|
41,465
|
38,75
|
41,465
|
38,91
|
| 28/07/2026 |
1.383.473 |
0,22%
|
40,87
|
40,42
|
41,50
|
40,72
|
| 27/07/2026 |
684.052 |
-1,24%
|
41,25
|
40,585
|
41,25
|
40,64
|
| 24/07/2026 |
914.980 |
1,57%
|
40,75
|
40,75
|
41,375
|
41,11
|
| 23/07/2026 |
721.258 |
-1,96%
|
41,00
|
40,37
|
41,175
|
40,50
|
| 22/07/2026 |
542.193 |
-1,13%
|
41,77
|
41,2025
|
41,92
|
41,30
|
| 21/07/2026 |
640.750 |
-0,14%
|
42,51
|
41,59
|
42,51
|
41,77
|
| 20/07/2026 |
873.720 |
0,34%
|
41,70
|
41,52
|
42,18
|
41,82
|
| 17/07/2026 |
683.156 |
-0,84%
|
42,04
|
41,48
|
42,6393
|
41,68
|
| 16/07/2026 |
950.317 |
5,21%
|
40,10
|
40,00
|
42,09
|
42,04
|
| 15/07/2026 |
750.884 |
1,47%
|
38,50
|
38,50
|
40,23
|
39,92
|
| 14/07/2026 |
1.365.629 |
0,69%
|
39,45
|
38,91
|
39,45
|
39,34
|
| 13/07/2026 |
1.076.583 |
0,27%
|
38,50
|
38,50
|
39,36
|
39,08
|
| 10/07/2026 |
499.710 |
0,15%
|
38,92
|
38,66
|
39,13
|
38,98
|
| 09/07/2026 |
426.889 |
0,87%
|
38,73
|
38,60
|
39,15
|
38,92
|
| 08/07/2026 |
751.332 |
-1,36%
|
39,89
|
38,515
|
39,89
|
38,60
|
| 07/07/2026 |
976.129 |
0,00%
|
38,90
|
38,64
|
39,7432
|
39,12
|
| 06/07/2026 |
447.591 |
-0,17%
|
39,20
|
38,763
|
39,23
|
39,10
|
| 02/07/2026 |
599.146 |
1,96%
|
37,50
|
37,50
|
39,16
|
39,16
|
| 01/07/2026 |
558.189 |
0,82%
|
38,50
|
38,145
|
38,62
|
38,34
|
| 30/06/2026 |
476.191 |
-1,84%
|
38,5455
|
38,04
|
38,75
|
38,06
|
| 29/06/2026 |
634.991 |
-0,72%
|
39,42
|
38,73
|
39,42
|
38,7725
|
| 26/06/2026 |
585.335 |
0,69%
|
39,31
|
39,08
|
39,42
|
39,42
|
| 25/06/2026 |
1.099.773 |
-0,27%
|
39,10
|
38,54
|
39,465
|
39,09
|
| 24/06/2026 |
905.691 |
0,53%
|
38,98
|
38,50
|
39,27
|
39,11
|
| 23/06/2026 |
790.403 |
0,67%
|
38,06
|
38,06
|
38,9746
|
38,88
|
| 18/06/2026 |
774.583 |
1,42%
|
37,25
|
37,25
|
38,58
|
38,58
|
| 17/06/2026 |
468.566 |
-3,16%
|
38,90
|
37,04
|
38,90
|
37,27
|
| 16/06/2026 |
491.364 |
-0,18%
|
38,39
|
38,24
|
38,99
|
38,45
|
| 15/06/2026 |
602.437 |
-0,66%
|
38,92
|
38,41
|
38,94
|
38,52
|
| 12/06/2026 |
517.604 |
2,05%
|
38,00
|
37,83
|
38,795
|
38,78
|
| 11/06/2026 |
769.686 |
0,16%
|
38,348
|
37,65
|
38,50
|
38,00
|
| 10/06/2026 |
586.504 |
0,04%
|
37,28
|
37,28
|
38,45
|
37,99
|
| 09/06/2026 |
654.180 |
2,11%
|
37,14
|
37,14
|
38,36
|
38,01
|
| 08/06/2026 |
445.804 |
-0,38%
|
37,13
|
36,785
|
37,842
|
37,14
|
| 05/06/2026 |
357.325 |
0,61%
|
37,12
|
36,81
|
37,66
|
37,26
|
| 04/06/2026 |
450.021 |
1,30%
|
37,14
|
36,575
|
37,14
|
37,01
|
| 03/06/2026 |
503.055 |
0,01%
|
36,92
|
36,28
|
37,16
|
36,52
|
| 02/06/2026 |
427.709 |
-0,45%
|
36,5099
|
36,41
|
36,97
|
36,54
|
