BrookDale Senior Living Inc (BKD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
1.364.723 |
1,31%
|
7,69
|
7,545
|
7,78
|
7,73
|
| 16/07/2024 |
1.013.971 |
0,93%
|
7,69
|
7,61
|
7,875
|
7,63
|
| 15/07/2024 |
837.167 |
2,44%
|
7,40
|
7,3404
|
7,70
|
7,56
|
| 12/07/2024 |
810.987 |
2,50%
|
7,29
|
7,24
|
7,395
|
7,38
|
| 11/07/2024 |
1.511.961 |
2,56%
|
7,05
|
6,995
|
7,20
|
7,20
|
| 10/07/2024 |
964.938 |
-1,82%
|
7,13
|
6,935
|
7,18
|
7,02
|
| 09/07/2024 |
325.737 |
-1,24%
|
7,225
|
7,14
|
7,27
|
7,15
|
| 08/07/2024 |
1.082.386 |
-0,69%
|
7,32
|
7,205
|
7,43
|
7,24
|
| 05/07/2024 |
436.369 |
-0,95%
|
7,32
|
7,24
|
7,355
|
7,29
|
| 04/07/2024 |
278.432 |
-1,09%
|
7,38
|
7,3301
|
7,43
|
7,25
|
| 03/07/2024 |
278.432 |
-1,09%
|
7,38
|
7,3301
|
7,43
|
7,25
|
| 02/07/2024 |
571.109 |
2,66%
|
7,155
|
7,11
|
7,365
|
7,33
|
| 01/07/2024 |
1.567.194 |
4,54%
|
6,82
|
6,82
|
7,19
|
7,14
|
| 28/06/2024 |
1.565.107 |
3,02%
|
6,815
|
6,70
|
6,9475
|
6,82
|
| 27/06/2024 |
469.504 |
1,07%
|
6,52
|
6,424
|
6,63
|
6,63
|
| 26/06/2024 |
868.869 |
2,34%
|
6,39
|
6,365
|
6,58
|
6,56
|
| 25/06/2024 |
264.332 |
-1,23%
|
6,42
|
6,375
|
6,50
|
6,41
|
| 24/06/2024 |
362.082 |
1,25%
|
6,41
|
6,355
|
6,49
|
6,49
|
| 21/06/2024 |
945.206 |
-1,76%
|
6,51
|
6,39
|
6,515
|
6,405
|
| 20/06/2024 |
382.574 |
-1,36%
|
6,55
|
6,44
|
6,5797
|
6,52
|
| 19/06/2024 |
620.067 |
0,00%
|
6,58
|
6,54
|
6,65
|
6,61
|
| 18/06/2024 |
570.293 |
-0,08%
|
6,58
|
6,54
|
6,65
|
6,605
|
| 17/06/2024 |
468.858 |
-1,05%
|
6,65
|
6,60
|
6,725
|
6,61
|
| 14/06/2024 |
379.347 |
0,45%
|
6,58
|
6,575
|
6,7675
|
6,68
|
| 13/06/2024 |
537.897 |
-1,19%
|
6,72
|
6,61
|
6,785
|
6,65
|
| 12/06/2024 |
291.952 |
-0,15%
|
6,99
|
6,7212
|
7,00
|
6,73
|
| 11/06/2024 |
644.974 |
1,05%
|
6,655
|
6,64
|
6,75
|
6,74
|
| 10/06/2024 |
266.334 |
0,76%
|
6,53
|
6,55
|
6,69
|
6,67
|
| 07/06/2024 |
426.646 |
0,15%
|
6,53
|
6,49
|
6,63
|
6,63
|
| 06/06/2024 |
711.737 |
-2,07%
|
6,73
|
6,57
|
6,77
|
6,62
|
| 05/06/2024 |
312.559 |
0,97%
|
6,71
|
6,69
|
6,83
|
6,765
|
| 04/06/2024 |
372.159 |
-0,30%
|
6,59
|
6,59
|
6,735
|
6,70
|
| 03/06/2024 |
411.147 |
0,15%
|
6,77
|
6,54
|
6,805
|
6,72
|
| 31/05/2024 |
603.483 |
0,90%
|
6,71
|
6,55
|
6,7027
|
6,71
|
| 30/05/2024 |
438.611 |
1,68%
|
6,59
|
6,55
|
6,65
|
6,65
|
| 29/05/2024 |
487.455 |
-2,39%
|
6,54
|
6,52
|
6,63
|
6,54
|
| 28/05/2024 |
604.998 |
-0,67%
|
6,81
|
6,695
|
6,855
|
6,705
|
| 27/05/2024 |
0 |
1,05%
|
6,80
|
6,63
|
6,76
|
6,75
|
| 24/05/2024 |
282.051 |
1,05%
|
6,80
|
6,63
|
6,76
|
6,75
|
| 23/05/2024 |
305.858 |
-1,48%
|
6,80
|
6,61
|
6,8561
|
6,68
|
| 22/05/2024 |
768.757 |
2,90%
|
6,90
|
6,79
|
6,97
|
7,09
|
| 21/05/2024 |
1.091.059 |
0,44%
|
6,87
|
6,81
|
6,93
|
6,89
|
| 20/05/2024 |
382.288 |
-0,72%
|
6,85
|
6,815
|
6,95
|
6,86
|
| 17/05/2024 |
1.081.874 |
-2,26%
|
7,05
|
6,86
|
7,08
|
6,91
|
| 16/05/2024 |
373.755 |
-0,70%
|
7,09
|
6,98
|
7,10
|
7,07
|
| 15/05/2024 |
622.515 |
-0,49%
|
7,23
|
7,0009
|
7,25
|
7,115
|
| 14/05/2024 |
774.481 |
2,29%
|
7,23
|
7,04
|
7,28
|
7,15
|
| 13/05/2024 |
930.547 |
-0,99%
|
7,09
|
6,96
|
7,14
|
6,99
|
| 10/05/2024 |
640.440 |
-1,53%
|
7,23
|
6,975
|
7,25
|
7,06
|
| 09/05/2024 |
1.203.216 |
2,43%
|
7,03
|
6,88
|
7,2775
|
7,17
|
| 08/05/2024 |
1.457.255 |
-4,89%
|
7,34
|
6,90
|
7,55
|
7,00
|
| 07/05/2024 |
1.169.763 |
0,82%
|
7,34
|
7,20
|
7,42
|
7,36
|
| 06/05/2024 |
1.789.413 |
-2,54%
|
7,54
|
7,18
|
7,62
|
7,30
|
| 03/05/2024 |
1.148.323 |
4,17%
|
7,37
|
7,29
|
7,50
|
7,49
|
| 02/05/2024 |
2.210.425 |
2,57%
|
6,79
|
6,97
|
7,21
|
7,19
|
| 01/05/2024 |
1.841.348 |
3,24%
|
6,79
|
6,805
|
7,25
|
7,01
|
| 30/04/2024 |
617.055 |
-1,45%
|
6,88
|
6,795
|
7,065
|
6,81
|
| 29/04/2024 |
335.327 |
-0,72%
|
7,035
|
6,855
|
7,07
|
6,91
|
| 26/04/2024 |
1.063.954 |
1,46%
|
6,88
|
6,88
|
7,02
|
6,96
|
| 25/04/2024 |
684.730 |
1,63%
|
6,66
|
6,67
|
6,885
|
6,86
|
| 24/04/2024 |
307.340 |
-2,60%
|
6,93
|
6,75
|
6,96
|
6,75
|
| 23/04/2024 |
497.388 |
4,92%
|
6,595
|
6,57
|
6,93
|
6,925
|
| 22/04/2024 |
677.100 |
1,85%
|
6,54
|
6,50
|
6,74
|
6,60
|
| 19/04/2024 |
513.372 |
-0,61%
|
6,515
|
6,35
|
6,64
|
6,48
|
| 18/04/2024 |
598.129 |
0,93%
|
6,42
|
6,39
|
6,63
|
6,52
|
| 17/04/2024 |
561.083 |
2,54%
|
6,35
|
6,34
|
6,49
|
6,46
|
| 16/04/2024 |
773.207 |
-0,32%
|
6,53
|
6,23
|
6,47
|
6,30
|
| 15/04/2024 |
466.586 |
-2,32%
|
6,53
|
6,30
|
6,59
|
6,32
|
| 12/04/2024 |
1.257.462 |
-2,71%
|
6,65
|
6,43
|
6,66
|
6,47
|
| 11/04/2024 |
416.531 |
-0,15%
|
6,735
|
6,575
|
6,77
|
6,65
|
| 10/04/2024 |
484.539 |
-2,77%
|
6,99
|
6,56
|
6,84
|
6,66
|
| 09/04/2024 |
1.630.792 |
-1,01%
|
6,99
|
6,72
|
7,045
|
6,85
|
| 08/04/2024 |
378.394 |
2,22%
|
6,86
|
6,815
|
6,97
|
6,92
|
| 05/04/2024 |
481.834 |
3,04%
|
6,595
|
6,59
|
6,81
|
6,77
|
| 04/04/2024 |
572.263 |
-2,67%
|
6,52
|
6,55
|
6,92
|
6,57
|
| 03/04/2024 |
664.271 |
3,53%
|
6,52
|
6,495
|
6,77
|
6,75
|
| 02/04/2024 |
903.007 |
-3,26%
|
6,62
|
6,45
|
6,745
|
6,52
|
| 01/04/2024 |
1.029.985 |
1,97%
|
6,63
|
6,59
|
6,82
|
6,74
|
| 28/03/2024 |
1.446.702 |
0,30%
|
6,61
|
6,58
|
6,71
|
6,61
|
| 27/03/2024 |
871.577 |
2,49%
|
6,48
|
6,45
|
6,61
|
6,59
|
| 26/03/2024 |
1.108.731 |
-0,46%
|
6,54
|
6,435
|
6,62
|
6,43
|
| 25/03/2024 |
434.790 |
0,31%
|
6,52
|
6,425
|
6,55
|
6,46
|
| 22/03/2024 |
513.722 |
-0,92%
|
6,50
|
6,42
|
6,53
|
6,44
|
| 21/03/2024 |
738.116 |
2,04%
|
6,38
|
6,38
|
6,69
|
6,50
|
| 20/03/2024 |
601.857 |
-0,16%
|
6,37
|
6,20
|
6,40
|
6,37
|
| 19/03/2024 |
1.796.733 |
4,43%
|
6,10
|
6,09
|
6,41
|
6,37
|
| 18/03/2024 |
719.125 |
1,67%
|
5,99
|
5,925
|
6,15
|
6,10
|
| 15/03/2024 |
542.937 |
2,22%
|
5,85
|
5,76
|
6,03
|
6,00
|
| 14/03/2024 |
482.260 |
-5,02%
|
6,16
|
5,835
|
6,06
|
5,87
|
| 13/03/2024 |
2.229.682 |
0,16%
|
6,19
|
6,15
|
6,35
|
6,18
|
| 12/03/2024 |
1.250.658 |
4,93%
|
5,85
|
5,7973
|
6,26
|
6,17
|
| 11/03/2024 |
382.142 |
-2,81%
|
6,05
|
5,825
|
6,06
|
5,88
|
| 08/03/2024 |
619.545 |
3,42%
|
5,71
|
5,86
|
6,27
|
6,05
|
| 07/03/2024 |
412.988 |
5,03%
|
5,71
|
5,685
|
5,91
|
5,85
|
| 06/03/2024 |
384.288 |
2,02%
|
5,575
|
5,47
|
5,69
|
5,57
|
| 05/03/2024 |
439.418 |
-2,33%
|
5,575
|
5,46
|
5,68
|
5,46
|
| 04/03/2024 |
360.057 |
0,36%
|
5,56
|
5,475
|
5,65
|
5,59
|
| 01/03/2024 |
888.966 |
-2,62%
|
5,84
|
5,545
|
5,7799
|
5,57
|
| 29/02/2024 |
6.237.637 |
-0,18%
|
5,84
|
5,675
|
5,875
|
5,70
|
| 28/02/2024 |
1.095.223 |
-3,38%
|
5,83
|
5,70
|
5,97
|
5,71
|
Por favor leia o