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
< 1 2 3 4 5 > >>
17/02/2026	518 933	3,22%	33,82	33,82	35,055	34,91
13/02/2026	1 485 713	0,63%	33,61	33,58	34,14	33,82
12/02/2026	915 543	-0,68%	33,84	33,25	34,18	33,61
11/02/2026	553 528	-0,94%	34,02	33,75	34,50	33,84
10/02/2026	316 288	1,64%	33,63	33,63	34,42	34,18
09/02/2026	380 029	1,30%	33,55	33,08	33,955	33,63
06/02/2026	334 845	1,27%	33,13	33,13	33,875	33,20
05/02/2026	608 780	1,72%	33,20	32,09	33,28	33,13
04/02/2026	694 521	2,97%	31,75	31,75	33,08	32,57
03/02/2026	1 003 455	-1,71%	32,18	31,1295	32,25	31,63
02/02/2026	737 618	-1,65%	32,70	32,18	32,89	32,18
30/01/2026	744 327	0,31%	32,91	31,99	32,91	32,72
29/01/2026	350 993	1,86%	32,31	32,22	33,02	32,6175
28/01/2026	673 877	-0,52%	32,48	32,29	32,95	32,31
27/01/2026	420 420	-0,55%	32,66	32,25	32,68	32,48
26/01/2026	351 249	0,35%	32,55	32,13	32,84	32,66
23/01/2026	384 632	-0,76%	32,76	32,185	32,85	32,55
22/01/2026	362 781	-0,91%	33,10	32,785	33,465	32,80
21/01/2026	360 591	-0,84%	33,38	32,965	33,655	33,10
20/01/2026	386 401	-0,71%	33,12	33,12	33,64	33,38
16/01/2026	386 203	0,39%	33,49	33,305	33,69	33,62
15/01/2026	276 320	-0,06%	33,58	33,41	34,12	33,49
14/01/2026	287 380	-0,27%	33,52	33,3067	33,71	33,51
13/01/2026	376 076	-1,35%	34,06	33,37	34,29	33,60
12/01/2026	434 835	-0,15%	34,11	33,85	34,42	34,06
09/01/2026	832 862	-0,90%	34,4986	33,78	34,55	34,11
08/01/2026	3 046 911	1,47%	34,02	33,855	35,21	34,42
07/01/2026	607 763	-0,38%	34,01	33,68	34,245	33,92
06/01/2026	316 066	2,13%	33,34	33,15	34,13	34,05
05/01/2026	304 951	0,70%	33,11	32,81	33,52	33,34
02/01/2026	352 179	-0,78%	33,37	32,895	33,39	33,11
31/12/2025	230 730	-2,03%	34,06	33,36	34,07	33,37
30/12/2025	402 123	0,41%	33,92	33,37	34,10	33,37
29/12/2025	211 858	-0,21%	33,99	32,705	34,21	33,92
26/12/2025	160 658	-0,85%	34,28	33,7698	34,28	33,99
24/12/2025	78 074	0,65%	34,06	33,95	34,32	34,28
23/12/2025	317 854	-0,79%	34,1696	34,03	34,34	34,06
22/12/2025	347 569	0,23%	34,00	34,00	34,61	34,34
19/12/2025	385 910	-0,32%	34,37	34,15	34,46	34,26
18/12/2025	391 589	0,29%	34,87	34,2817	34,87	34,37
17/12/2025	248 555	1,18%	33,87	33,83	34,40	34,27
16/12/2025	419 118	-0,38%	34,06	33,7999	34,19	33,87
15/12/2025	263 272	1,19%	33,60	33,55	34,145	34,00
12/12/2025	220 441	0,93%	32,96	32,96	33,69	33,60
11/12/2025	491 006	0,74%	32,95	32,95	33,605	33,29
10/12/2025	274 055	0,79%	32,79	32,42	33,375	33,05
09/12/2025	324 537	1,96%	32,16	32,16	33,105	32,79
08/12/2025	612 148	0,22%	32,00	31,80	32,36	32,16
05/12/2025	339 795	-0,53%	32,26	31,84	32,26	32,09
04/12/2025	334 140	-1,68%	32,81	32,16	32,925	32,26
03/12/2025	296 763	-0,21%	32,88	32,65	33,195	32,81
02/12/2025	179 783	-1,82%	33,49	32,86	33,785	32,88
01/12/2025	202 715	-0,42%	33,58	33,215	33,6399	33,49
28/11/2025	115 418	-0,06%	33,60	33,51	33,715	33,58
26/11/2025	353 531	0,09%	33,57	33,27	34,035	33,60
25/11/2025	355 987	1,15%	33,34	33,115	33,94	33,57
24/11/2025	302 882	-0,87%	33,48	32,96	33,58	33,19
21/11/2025	380 621	1,78%	32,87	32,87	33,835	33,48
20/11/2025	236 102	0,71%	32,88	32,75	33,47	32,87
19/11/2025	239 870	-1,69%	32,81	32,43	33,03	32,64
18/11/2025	211 087	0,76%	32,93	32,85	33,22	33,21
17/11/2025	183 475	-2,87%	33,93	32,90	34,15	32,95
14/11/2025	204 972	0,33%	34,82	33,29	34,82	33,93
13/11/2025	188 364	-1,74%	34,42	33,64	34,455	33,82
12/11/2025	271 047	-0,98%	34,62	34,095	34,77	34,42
11/11/2025	257 167	1,49%	34,35	34,285	34,83	34,76
10/11/2025	410 321	-0,67%	34,30	34,04	34,69	34,25
07/11/2025	328 865	2,44%	33,61	33,5941	34,48	34,48
06/11/2025	482 405	-0,96%	34,86	33,248	34,86	33,61
05/11/2025	964 320	0,61%	33,66	33,44	34,7299	33,88
04/11/2025	739 108	2,81%	32,83	32,705	33,72	33,66
03/11/2025	298 219	0,68%	32,56	31,841	32,788	32,78
31/10/2025	336 135	1,57%	32,38	31,63	32,59	32,56
30/10/2025	422 306	-1,85%	32,99	32,0875	33,03	32,0875
29/10/2025	789 806	-0,75%	33,40	32,725	33,69	32,99
28/10/2025	353 963	-0,78%	33,50	32,78	33,50	33,24
27/10/2025	258 859	0,54%	33,32	33,10	33,575	33,50
24/10/2025	237 061	0,30%	33,22	33,08	33,47	33,32
23/10/2025	335 766	-0,36%	33,34	32,88	33,49	33,22
22/10/2025	287 157	2,11%	32,87	32,635	33,39	33,34
21/10/2025	564 410	0,09%	32,62	32,00	32,8001	32,65
20/10/2025	346 101	-0,25%	32,87	32,3001	32,87	32,62
17/10/2025	323 760	1,14%	32,30	32,11	32,76	32,70
16/10/2025	243 721	-0,89%	32,62	32,12	32,84	32,33
15/10/2025	415 823	0,28%	32,54	32,32	33,06	32,62
14/10/2025	470 011	0,17%	32,50	32,18	32,72	32,54
13/10/2025	335 376	2,06%	31,00	31,00	32,58	32,50
10/10/2025	423 345	-2,72%	32,91	31,82	32,9313	31,85
09/10/2025	207 210	-0,34%	32,82	32,44	33,04	32,71
08/10/2025	229 654	-0,76%	33,07	32,63	33,255	32,82
07/10/2025	792 189	-0,93%	33,33	33,00	33,46	33,07
06/10/2025	382 661	-1,88%	34,16	33,35	34,16	33,38
03/10/2025	572 315	0,86%	33,73	33,54	34,3984	34,02
02/10/2025	419 133	-0,18%	33,73	33,325	33,8149	33,73
01/10/2025	656 544	-0,15%	33,84	33,27	33,865	33,79
30/09/2025	404 783	1,79%	33,29	33,29	33,97	33,84
29/09/2025	275 774	-1,10%	33,65	33,105	33,82	33,29
26/09/2025	238 312	1,75%	33,06	33,0064	33,6839	33,65
25/09/2025	266 765	-0,48%	32,99	32,83	33,35	33,06
24/09/2025	294 231	-0,84%	33,48	33,14	33,645	33,16