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
<< < 2 3 4 5 6 > >>
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
01/05/2025	1.833.826	-5,21%	30,72	29,33	31,80	29,93
30/04/2025	409.990	1,17%	32,02	30,44	32,13	31,51
29/04/2025	461.305	-2,76%	32,18	31,1075	32,42	31,1075
28/04/2025	410.657	0,62%	32,36	31,89	32,42	32,29
25/04/2025	242.201	0,63%	31,74	31,56	32,23	32,09
24/04/2025	282.367	0,09%	32,16	31,57	33,025	31,89
23/04/2025	286.094	0,54%	31,57	31,31	33,025	31,86
22/04/2025	291.253	1,93%	32,185	30,76	32,25	31,69
21/04/2025	387.309	-4,13%	32,16	30,76	32,25	31,09
17/04/2025	186.125	1,53%	32,00	31,51	32,64	32,43
16/04/2025	211.308	-0,37%	31,865	31,65	32,3126	31,94
15/04/2025	496.563	0,66%	31,865	31,755	32,29	32,06
14/04/2025	632.303	2,88%	31,37	31,07	32,00	31,85
11/04/2025	395.789	0,07%	30,73	29,69	31,32	30,96
10/04/2025	615.773	-4,09%	32,02	30,27	32,15	30,94
09/04/2025	771.592	7,23%	30,03	28,94	32,48	32,26
08/04/2025	737.730	-1,43%	31,31	29,683	31,745	30,07
07/04/2025	820.557	-0,29%	29,34	29,0675	31,78	30,51
04/04/2025	938.906	-3,41%	33,63	29,7757	31,54	30,60
03/04/2025	1.101.459	-8,59%	33,63	30,89	33,97	31,68
02/04/2025	401.829	1,85%	33,80	33,47	34,74	34,65
01/04/2025	552.460	0,68%	33,80	33,42	34,14	34,02
31/03/2025	510.653	2,64%	32,74	32,59	33,97	33,79
28/03/2025	326.504	0,18%	33,565	32,725	33,7499	32,92
27/03/2025	172.254	-0,12%	32,92	32,72	33,305	32,86
26/03/2025	203.073	0,09%	33,08	32,6916	33,1181	32,89
25/03/2025	249.845	-1,65%	33,23	32,715	33,32	32,86
24/03/2025	303.859	4,80%	32,50	32,20	33,41	33,41
21/03/2025	283.284	-1,03%	31,87	31,26	32,045	31,88
20/03/2025	242.585	-1,62%	32,53	32,21	32,95	32,21
19/03/2025	404.123	1,65%	32,17	31,91	33,02	32,74
18/03/2025	472.426	-0,60%	31,39	31,85	32,49	32,21
17/03/2025	300.981	1,41%	31,72	31,72	32,485	32,40
14/03/2025	367.409	0,63%	32,80	31,6115	32,085	31,95
13/03/2025	339.139	-2,91%	32,80	31,61	32,83	31,75
12/03/2025	316.882	-0,49%	32,64	32,375	32,98	32,70
11/03/2025	675.628	0,55%	33,07	32,31	33,315	32,86
10/03/2025	368.899	-3,00%	33,665	32,57	33,80	32,68
07/03/2025	234.180	-1,35%	33,87	33,58	34,26	33,67
06/03/2025	351.007	-4,02%	35,54	34,03	35,37	34,13
05/03/2025	367.364	1,72%	34,67	34,54	35,61	35,56
04/03/2025	381.552	-1,85%	35,535	34,93	35,80	34,96
03/03/2025	290.493	0,32%	35,62	35,26	35,75	35,62
28/02/2025	439.821	1,02%	35,16	34,70	35,53	35,45
27/02/2025	249.708	-0,60%	35,16	34,8105	35,44	35,09
26/02/2025	313.974	-1,62%	35,88	35,29	35,935	35,30
25/02/2025	480.983	-0,33%	36,00	35,785	36,51	35,88
24/02/2025	280.267	0,43%	36,28	35,91	36,20	36,00
21/02/2025	388.569	-0,33%	36,39	35,465	36,5825	35,845
20/02/2025	528.331	3,87%	35,64	35,43	36,75	35,93
19/02/2025	279.558	-0,35%	34,40	34,36	34,74	34,59
18/02/2025	229.017	1,34%	34,17	34,17	34,71	34,71
17/02/2025	186.403	0,00%	34,57	34,22	35,05	34,25
14/02/2025	418.488	-0,75%	34,72	34,22	35,06	34,245
13/02/2025	651.878	2,77%	32,81	33,65	34,59	34,51
12/02/2025	231.069	1,05%	32,81	32,70	33,78	33,58
11/02/2025	171.202	0,36%	33,11	33,01	33,33	33,23
10/02/2025	322.352	-1,40%	33,665	32,93	33,64	33,11
07/02/2025	306.191	-1,41%	33,95	33,43	34,10	33,58
06/02/2025	362.764	-0,58%	34,48	33,52	34,47	34,06
05/02/2025	672.014	2,82%	33,60	33,43	34,43	34,26
04/02/2025	428.274	1,12%	32,765	32,40	33,63	33,32
03/02/2025	240.937	0,40%	32,51	32,45	33,08	32,95
30/01/2025	150.516	1,62%	32,88	32,79	33,335	32,82
29/01/2025	297.935	-1,21%	33,07	32,62	33,499	32,77
28/01/2025	335.855	-1,46%	33,485	33,12	33,98	33,17
27/01/2025	296.582	2,59%	32,91	32,97	33,66	33,66
24/01/2025	338.819	0,40%	32,73	32,4911	32,945	32,81
23/01/2025	353.686	0,09%	32,515	32,31	32,78	32,68
22/01/2025	285.197	-1,45%	33,00	32,58	32,945	32,65
21/01/2025	377.193	-0,18%	33,245	32,615	33,685	33,13
20/01/2025	208.939	0,00%	33,19	32,90	33,25	33,19
17/01/2025	307.700	1,04%	33,04	32,90	33,2799	33,17