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 > >>
22/09/2025	221 136	-0,30%	33,41	33,01	33,41	33,28
19/09/2025	446 940	-1,41%	33,68	33,25	33,86	33,41
18/09/2025	356 099	-0,24%	33,96	33,60	34,22	33,81
17/09/2025	774 006	0,73%	33,90	33,75	34,72	33,96
16/09/2025	557 188	-0,30%	33,80	33,42	33,80	33,71
15/09/2025	633 838	-0,92%	34,12	33,47	34,225	33,80
12/09/2025	241 305	-1,14%	34,30	34,11	34,7175	34,12
11/09/2025	208 184	1,30%	34,50	34,165	34,70	34,54
10/09/2025	292 976	-1,07%	34,50	34,11	34,525	34,13
09/09/2025	391 912	-0,69%	34,75	34,09	34,75	34,50
08/09/2025	377 615	-0,09%	34,78	34,01	34,79	34,75
05/09/2025	402 855	1,28%	34,34	34,34	34,86	34,78
04/09/2025	317 431	1,09%	33,97	33,93	34,395	34,34
03/09/2025	316 971	1,49%	33,8763	33,23	34,02	33,97
02/09/2025	412 344	-2,08%	34,18	33,43	34,18	33,47
29/08/2025	420 562	0,53%	34,00	33,86	34,21	34,18
28/08/2025	222 590	0,25%	33,91	33,48	34,05	34,00
27/08/2025	209 619	1,53%	33,40	33,35	33,925	33,91
26/08/2025	246 862	0,48%	33,22	33,0801	33,5681	33,40
25/08/2025	186 722	-0,84%	33,50	33,12	33,58	33,22
22/08/2025	331 110	2,40%	32,71	32,71	33,75	33,50
21/08/2025	223 796	-0,73%	32,95	32,32	32,96	32,71
20/08/2025	368 420	-0,06%	33,07	32,7809	33,15	32,95
19/08/2025	314 317	2,33%	32,21	32,21	33,07	32,97
18/08/2025	186 637	-0,37%	32,33	32,135	32,60	32,21
15/08/2025	346 397	-0,43%	32,47	32,09	32,47	32,33
14/08/2025	358 051	-1,46%	32,95	32,06	32,95	32,47
13/08/2025	548 030	1,60%	32,36	32,27	33,10	32,95
12/08/2025	380 904	2,59%	31,61	31,57	32,46	32,43
11/08/2025	325 921	-0,16%	31,66	31,45	31,85	31,61
08/08/2025	409 098	-0,88%	32,76	31,57	32,76	31,66
07/08/2025	400 986	-1,78%	32,81	31,72	32,85	31,94
06/08/2025	647 317	0,71%	32,29	32,29	32,70	32,52
05/08/2025	1 332 564	5,97%	30,47	30,47	32,48	32,29
04/08/2025	565 622	3,25%	29,52	29,52	30,50	30,47
01/08/2025	784 754	-1,67%	30,02	29,235	30,19	29,52
31/07/2025	319 246	-1,13%	30,71	29,855	30,71	30,02
30/07/2025	309 170	-1,47%	31,06	30,3475	31,41	30,3475
29/07/2025	484 120	0,19%	31,37	30,9077	31,55	31,06
28/07/2025	323 027	-1,05%	31,59	31,00	31,59	31,00
25/07/2025	790 901	-0,57%	31,63	31,04	31,97	31,33
24/07/2025	268 849	-0,91%	31,65	31,49	31,97	31,51
23/07/2025	875 102	0,16%	31,70	31,44	31,92	31,80
22/07/2025	315 977	0,70%	31,735	31,03	31,93	31,75
21/07/2025	439 455	-0,03%	31,67	31,4565	31,8691	31,53
18/07/2025	435 293	-0,88%	31,68	31,405	32,17	31,54
17/07/2025	330 424	2,52%	31,65	31,23	32,51	31,82
16/07/2025	330 255	0,73%	32,56	31,25	32,505	31,71
15/07/2025	388 979	-3,08%	32,05	31,4325	32,56	31,48
14/07/2025	443 272	1,37%	32,04	31,695	32,555	32,48
11/07/2025	339 931	0,28%	31,525	31,4314	32,18	32,04
10/07/2025	396 966	1,14%	31,53	31,395	32,18	31,95
09/07/2025	334 454	0,48%	31,26	31,10	31,75	31,59
08/07/2025	453 722	0,54%	31,27	31,075	31,825	31,44
07/07/2025	466 254	-1,29%	31,68	31,105	31,825	31,27
04/07/2025	414 332	0,99%	31,36	31,31	31,825	31,68
03/07/2025	414 303	0,51%	30,715	30,50	31,82	31,66
02/07/2025	308 930	1,37%	30,45	30,445	31,40	31,37
01/07/2025	433 161	1,24%	30,595	30,12	31,39	30,96
30/06/2025	557 665	-0,06%	30,01	30,01	30,82	30,58
27/06/2025	423 873	0,46%	30,16	29,8901	30,935	30,60
26/06/2025	255 569	1,70%	30,16	29,81	30,54	30,49
25/06/2025	399 566	-1,38%	30,755	29,81	30,885	29,98
24/06/2025	582 934	-0,65%	29,91	29,75	30,90	30,40
23/06/2025	276 389	1,99%	30,03	29,75	30,67	30,60
20/06/2025	194 463	0,50%	29,88	29,87	30,24	30,03
19/06/2025	422 684	0,54%	29,72	29,62	30,25	29,88
18/06/2025	364 040	0,54%	29,80	29,62	30,25	29,88
17/06/2025	402 809	-1,00%	29,90	29,68	30,2312	29,72
16/06/2025	483 723	1,15%	29,875	29,69	30,2312	30,02
13/06/2025	256 764	-1,26%	30,28	29,45	30,41	29,68
12/06/2025	348 251	-0,99%	30,775	29,85	31,219	30,06
11/06/2025	558 987	-0,95%	30,75	30,20	31,00	30,36
10/06/2025	509 844	-0,13%	30,39	30,1638	31,75	30,65
09/06/2025	508 699	1,39%	30,27	30,1638	30,73	30,69
06/06/2025	444 386	3,24%	29,22	28,928	30,30	30,27
05/06/2025	330 161	0,07%	29,13	28,4483	29,56	29,32
04/06/2025	506 597	0,69%	29,01	28,69	29,70	29,30
03/06/2025	652 954	-1,72%	29,1072	29,10	29,83	29,10
02/06/2025	348 621	-0,64%	29,80	29,225	30,50	29,61
30/05/2025	725 879	-0,73%	29,57	29,36	30,34	29,80
29/05/2025	468 540	2,00%	29,61	29,26	30,06	30,04
28/05/2025	257 950	-0,34%	29,175	28,93	29,72	29,45
27/05/2025	809 351	2,57%	27,99	27,99	29,72	29,55
23/05/2025	465 223	-1,54%	29,44	28,765	29,55	28,81
22/05/2025	694 956	-1,08%	30,245	28,96	29,55	29,26
21/05/2025	212 124	-2,99%	30,985	29,53	31,015	29,58
20/05/2025	422 828	-1,96%	31,00	30,385	31,15	30,49
19/05/2025	191 130	-0,38%	31,21	30,86	31,21	31,09
16/05/2025	322 540	2,06%	30,365	30,19	31,25	31,21
15/05/2025	327 543	0,69%	31,195	30,135	31,195	30,58
14/05/2025	432 363	-3,10%	31,715	30,135	32,08	30,37
13/05/2025	748 364	-0,95%	31,40	30,00	32,58	31,34
12/05/2025	953 381	4,80%	30,81	30,81	32,58	31,64
09/05/2025	311 158	1,11%	29,73	29,44	30,19	30,19
08/05/2025	463 991	0,24%	30,02	29,45	30,19	29,86
07/05/2025	432 223	0,37%	29,25	29,11	30,10	29,79
06/05/2025	694 685	1,33%	29,53	29,16	29,95	29,68
05/05/2025	645 167	-1,84%	29,65	29,27	29,95	29,29
02/05/2025	1 296 746	-0,30%	31,80	29,33	31,105	29,84