STAG Industrial DRC

S2TA34
🏛️ brazil →
38.84
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 37.39 38.88 37.39 38.84 0.0M
2025-10-02 38.05 38.36 38.00 38.16 0.0M
2025-10-01 37.12 38.05 37.12 38.05 0.0M
2025-09-30 37.25 37.59 37.20 37.20 0.0M
2025-09-29 36.67 36.85 36.67 36.85 0.0M
2025-09-26 38.04 38.04 37.08 37.08 0.0M
2025-09-25 37.00 37.27 37.00 37.27 0.0M
2025-09-24 37.36 37.36 37.00 37.00 0.0M
2025-09-23 37.10 37.48 37.10 37.16 0.0M
2025-09-22 37.56 37.56 37.08 37.20 0.0M
2025-09-19 38.16 38.16 37.04 37.20 0.0M
2025-09-18 36.78 38.20 36.78 37.48 0.0M
2025-09-17 38.40 38.40 37.48 37.48 0.0M
2025-09-16 38.27 38.27 37.87 38.00 0.0M
2025-09-15 39.12 39.12 38.27 38.27 0.0M
2025-09-12 39.24 39.24 38.68 39.00 0.0M
2025-09-11 38.32 39.00 38.32 38.96 0.0M
2025-09-10 39.47 39.47 38.66 38.66 0.0M
2025-09-09 39.36 39.56 39.36 39.56 0.0M
2025-09-08 39.40 39.93 39.40 39.72 0.0M
2025-09-05 40.04 40.44 39.84 40.16 0.0M
2025-09-04 39.00 40.16 39.00 39.96 0.0M
2025-09-03 39.56 39.84 39.56 39.68 0.0M
2025-09-02 40.94 41.12 39.40 39.40 0.0M
2025-09-01 39.79 40.53 39.79 40.53 0.0M
2025-08-29 40.48 42.00 39.72 39.72 0.0M
2025-08-28 39.87 40.73 38.60 40.73 0.0M
2025-08-27 40.02 41.69 39.86 39.86 0.0M
2025-08-26 39.90 39.90 39.41 39.67 0.0M
2025-08-25 38.87 39.90 38.87 39.39 0.0M
2025-08-22 39.23 39.82 38.86 39.66 0.0M
2025-08-21 39.15 39.31 38.99 38.99 0.0M
2025-08-20 40.00 40.00 39.08 39.24 0.0M
2025-08-19 38.20 39.68 38.20 39.60 0.0M
2025-08-18 37.48 37.64 37.40 37.52 0.0M
2025-08-15 37.68 37.68 37.44 37.50 0.0M
2025-08-14 38.24 38.24 37.40 37.40 0.0M
2025-08-13 37.40 37.84 37.40 37.84 0.0M
2025-08-12 37.56 37.56 37.23 37.40 0.0M
2025-08-11 38.14 38.14 37.41 37.56 0.0M
2025-08-08 37.80 37.80 37.70 37.76 0.0M
2025-08-07 38.16 38.16 37.70 37.70 0.0M
2025-08-06 39.00 39.00 37.68 38.08 0.0M
2025-08-05 38.40 38.72 38.38 38.56 0.0M
2025-08-04 38.80 38.80 37.80 38.36 0.0M
2025-08-01 38.02 38.80 37.52 38.80 0.0M
2025-07-31 39.06 39.06 38.24 38.24 0.0M
2025-07-30 45.34 45.34 45.34 45.34 0.0M
2025-07-29 38.91 41.60 38.41 39.34 0.0M
2025-07-28 38.92 39.50 38.91 38.91 0.0M
2025-07-25 39.70 39.70 39.22 39.38 0.0M
2025-07-24 39.62 39.65 39.28 39.28 0.0M
2025-07-23 39.51 39.62 39.51 39.62 0.0M
2025-07-22 39.90 40.24 39.90 40.16 0.0M
2025-07-21 40.24 40.29 39.81 39.92 0.0M
2025-07-18 39.48 39.84 39.04 39.84 0.0M
2025-07-17 40.16 40.16 39.48 39.48 0.0M
2025-07-16 40.45 40.45 39.44 40.08 0.0M
2025-07-15 40.35 40.35 39.95 40.04 0.0M
2025-07-14 40.45 40.56 40.20 40.35 0.0M
2025-07-11 40.40 40.40 39.80 40.04 0.0M
2025-07-10 39.96 40.76 39.96 40.40 0.0M
2025-07-09 39.72 39.72 39.24 39.72 0.0M
2025-07-08 39.96 40.37 39.84 39.94 0.0M
2025-07-07 39.30 39.88 39.30 39.56 0.0M
2025-07-04 40.00 40.11 39.50 40.11 0.0M
2025-07-03 39.09 40.68 39.09 40.52 0.0M
2025-07-02 39.13 39.89 39.13 39.89 0.0M
2025-07-01 39.70 40.24 39.46 39.93 0.0M
2025-06-30 39.30 39.53 39.02 39.30 0.0M
2025-06-27 41.49 41.49 39.30 39.30 0.0M
2025-06-26 38.94 41.24 38.94 39.30 0.0M
2025-06-25 40.33 40.33 40.09 40.09 0.0M
2025-06-24 40.50 40.69 40.41 40.69 0.0M
2025-06-23 40.37 40.37 39.50 40.10 0.0M
2025-06-20 39.84 40.20 39.84 40.10 0.0M
2025-06-18 38.06 39.96 38.06 39.96 0.0M
2025-06-17 39.00 39.72 38.06 38.06 0.0M
2025-06-16 39.90 40.32 39.60 39.60 0.0M
2025-06-13 40.32 40.52 40.32 40.40 0.0M
2025-06-12 41.01 41.01 40.32 40.68 0.0M
2025-06-11 40.97 40.97 40.48 40.60 0.0M
2025-06-10 41.72 41.72 41.20 41.20 0.0M
2025-06-09 41.55 41.64 40.60 41.64 0.0M
2025-06-06 40.80 41.30 40.80 41.04 0.0M
2025-06-05 41.03 41.03 40.56 40.56 0.0M
2025-06-04 40.50 41.00 39.88 41.00 0.0M
2025-06-03 40.60 40.92 40.50 40.50 0.0M
2025-06-02 40.91 40.94 39.84 40.75 0.0M
2025-05-30 40.52 40.88 40.45 40.84 0.0M
2025-05-29 40.84 40.85 40.84 40.85 0.0M
2025-05-28 39.10 40.84 38.02 40.84 0.0M
2025-05-27 39.02 39.10 39.02 39.10 0.0M
2025-05-26 38.69 40.80 38.22 38.60 0.0M
2025-05-23 38.72 38.86 38.54 38.69 0.0M
2025-05-22 38.51 38.89 38.38 38.89 0.0M
2025-05-21 40.28 40.28 38.80 39.20 0.0M
2025-05-20 40.40 40.65 40.24 40.28 0.0M
2025-05-19 40.04 40.68 40.04 40.26 0.0M
2025-05-16 40.74 40.86 40.68 40.68 0.0M
2025-05-15 39.52 40.05 39.28 40.05 0.0M
2025-05-14 39.24 39.28 39.24 39.28 0.0M
2025-05-13 39.51 39.96 38.60 39.40 0.0M
2025-05-12 39.32 40.72 39.32 40.32 0.0M
2025-05-09 39.03 39.28 38.48 39.28 0.0M
2025-05-08 38.80 38.80 37.98 38.64 0.0M
2025-05-07 37.76 38.72 37.76 38.57 0.0M
2025-05-06 39.11 39.11 37.80 37.92 0.0M
2025-05-05 38.60 38.76 38.46 38.72 0.0M
2025-05-02 36.68 38.60 36.68 38.60 0.0M
2025-04-30 37.04 37.43 36.39 37.43 0.0M
2025-04-29 37.00 37.04 37.00 37.04 0.0M
2025-04-28 37.07 40.01 35.47 36.84 0.0M
2025-04-25 37.54 37.54 37.07 37.07 0.0M
2025-04-24 37.54 37.54 37.54 37.54 0.0M
2025-04-23 38.01 38.01 37.02 37.34 0.0M
2025-04-22 38.26 38.61 37.06 37.10 0.0M
2025-04-17 37.92 38.40 37.92 38.37 0.0M
2025-04-16 37.31 38.18 37.31 37.89 0.0M
2025-04-15 37.24 38.28 37.24 38.08 0.0M
2025-04-14 36.64 37.84 36.64 37.60 0.0M
2025-04-11 36.69 36.69 35.90 36.21 0.0M
2025-04-10 38.16 38.16 35.70 36.32 0.0M
2025-04-09 35.16 37.22 35.00 36.59 0.0M
2025-04-08 37.68 38.26 35.88 35.88 0.0M
2025-04-07 38.70 38.70 36.84 37.52 0.0M
2025-04-04 37.84 39.80 37.84 38.72 0.0M
2025-04-03 40.28 40.40 38.50 38.68 0.0M
2025-04-02 42.06 42.06 40.96 41.08 0.0M
2025-04-01 41.24 42.20 41.20 41.64 0.0M
2025-03-31 41.04 41.55 41.04 41.24 0.0M
2025-03-28 40.66 40.66 38.26 40.60 0.0M
2025-03-27 40.37 42.94 38.80 40.65 0.0M
2025-03-26 40.49 40.69 40.26 40.29 0.0M
2025-03-25 39.34 39.62 39.34 39.37 0.0M
2025-03-24 39.57 39.58 39.20 39.34 0.0M
2025-03-21 39.85 39.85 38.96 39.17 0.0M
2025-03-20 40.44 40.48 39.76 39.96 0.0M
2025-03-19 40.12 40.69 39.80 40.69 0.0M
2025-03-18 40.98 40.98 40.32 40.40 0.0M
2025-03-17 40.72 40.96 40.48 40.48 0.0M
2025-03-14 41.00 41.00 40.60 40.72 0.0M
2025-03-13 42.00 42.00 40.60 40.64 0.0M
2025-03-12 42.56 42.56 42.08 42.08 0.0M
2025-03-11 43.76 43.76 42.24 42.56 0.0M
2025-03-10 43.20 43.32 42.88 43.32 0.0M
2025-03-07 43.03 43.08 42.57 42.80 0.0M
2025-03-06 43.00 43.00 41.88 42.60 0.0M
2025-03-05 42.08 42.69 41.85 42.64 0.0M
2025-02-28 42.56 44.69 41.86 42.08 0.0M
2025-02-27 44.93 47.18 42.56 42.56 0.0M
2025-02-26 42.98 44.58 39.79 39.79 0.0M
2025-02-25 40.21 41.51 40.21 41.16 0.0M
2025-02-21 39.51 41.29 39.51 40.21 0.0M
2025-02-20 41.39 41.39 40.09 40.09 0.0M
2025-02-19 39.79 40.37 39.79 40.37 0.0M
2025-02-18 40.09 40.89 39.51 39.51 0.0M
2025-02-17 39.51 40.25 39.51 40.09 0.0M
2025-02-14 40.63 41.01 40.32 40.39 0.0M
2025-02-13 39.73 40.63 39.73 40.63 0.0M
2025-02-12 40.73 40.73 40.18 40.53 0.0M
2025-02-11 40.12 40.36 40.12 40.25 0.0M
2025-02-10 40.33 40.33 39.84 40.05 0.0M
2025-02-07 39.60 40.29 39.42 40.24 0.0M
2025-02-06 40.69 40.77 39.38 39.83 0.0M
2025-02-05 39.34 40.25 39.34 39.84 0.0M
2025-02-04 39.20 40.33 39.08 39.55 0.0M
2025-02-03 39.56 39.69 39.20 39.40 0.0M
2025-01-31 40.97 41.01 39.55 39.56 0.0M
2025-01-30 40.89 40.94 40.45 40.45 0.0M
2025-01-29 39.34 43.77 39.34 40.79 0.0M
2025-01-28 39.35 40.69 39.35 40.45 0.0M
2025-01-27 40.79 41.21 39.35 40.79 0.0M
2025-01-24 40.79 41.16 40.03 40.53 0.0M
2025-01-23 40.70 40.87 39.80 40.29 0.0M
2025-01-22 41.59 41.59 40.29 40.29 0.0M
2025-01-21 40.80 43.78 40.44 41.59 0.0M
2025-01-20 41.49 42.94 40.58 41.24 0.0M
2025-01-17 42.20 42.50 41.49 41.49 0.0M
2025-01-16 40.88 41.75 40.79 41.51 0.0M
2025-01-15 41.43 41.83 40.47 40.47 0.0M
2025-01-14 40.24 40.59 40.04 40.47 0.0M
2025-01-13 38.51 39.84 38.51 39.84 0.0M
2025-01-10 39.82 39.82 39.30 39.30 0.0M
2025-01-09 40.11 40.89 40.11 40.63 0.0M
2025-01-08 40.49 40.51 39.16 39.16 0.0M
2025-01-07 40.69 40.69 39.87 40.23 0.0M
2025-01-06 40.50 41.39 40.50 40.69 0.0M
2025-01-03 40.81 41.34 40.35 41.34 0.0M
2025-01-02 41.19 41.35 36.62 40.40 0.0M