BrookDale Senior Living Inc (BKD)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-2,26%
|
7,05
|
6,86
|
7,08
|
6,91
|
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
|
27/02/2024 |
567.089 |
4,23%
|
5,765
|
5,70
|
5,92
|
5,91
|
26/02/2024 |
656.640 |
7,39%
|
5,29
|
5,29
|
5,68
|
5,67
|
23/02/2024 |
908.583 |
-1,31%
|
5,36
|
5,28
|
5,46
|
5,28
|
22/02/2024 |
779.076 |
-2,73%
|
5,60
|
5,325
|
5,58
|
5,35
|
21/02/2024 |
2.191.882 |
-10,71%
|
6,035
|
5,27
|
6,03
|
5,50
|
20/02/2024 |
700.302 |
-0,16%
|
6,21
|
6,035
|
6,205
|
6,16
|
19/02/2024 |
634.756 |
-1,91%
|
6,21
|
6,12
|
6,3098
|
6,17
|
16/02/2024 |
634.756 |
-1,91%
|
6,21
|
6,12
|
6,3098
|
6,17
|
15/02/2024 |
1.330.697 |
1,62%
|
5,71
|
6,099
|
6,30
|
6,29
|
14/02/2024 |
944.100 |
6,91%
|
5,71
|
5,905
|
6,195
|
6,19
|
13/02/2024 |
741.827 |
-3,18%
|
5,57
|
5,63
|
5,90
|
5,79
|
12/02/2024 |
1.195.503 |
10,16%
|
5,50
|
5,505
|
6,04
|
6,07
|
09/02/2024 |
581.722 |
0,73%
|
5,50
|
5,36
|
5,52
|
5,51
|
08/02/2024 |
263.039 |
-0,55%
|
5,50
|
5,435
|
5,54
|
5,47
|
07/02/2024 |
311.156 |
0,18%
|
5,39
|
5,415
|
5,515
|
5,50
|
06/02/2024 |
363.858 |
1,11%
|
5,47
|
5,36
|
5,52
|
5,49
|
05/02/2024 |
1.007.943 |
-3,55%
|
5,47
|
5,375
|
5,545
|
5,43
|
02/02/2024 |
321.935 |
-1,05%
|
5,56
|
5,51
|
5,63
|
5,63
|
01/02/2024 |
532.876 |
4,21%
|
5,48
|
5,4297
|
5,70
|
5,70
|
31/01/2024 |
680.679 |
-1,97%
|
5,55
|
5,46
|
5,76
|
5,47
|
30/01/2024 |
260.411 |
-2,62%
|
5,65
|
5,58
|
5,735
|
5,58
|
29/01/2024 |
282.986 |
0,88%
|
5,685
|
5,64
|
5,74
|
5,73
|
26/01/2024 |
240.527 |
-0,87%
|
5,79
|
5,64
|
5,7801
|
5,68
|
25/01/2024 |
504.340 |
-0,69%
|
5,88
|
5,63
|
5,885
|
5,73
|
24/01/2024 |
507.045 |
-4,31%
|
6,11
|
5,725
|
6,15
|
5,77
|
23/01/2024 |
2.142.420 |
-0,66%
|
6,14
|
5,985
|
6,1499
|
6,03
|
22/01/2024 |
1.120.389 |
4,84%
|
5,89
|
5,845
|
6,09
|
6,07
|
19/01/2024 |
738.455 |
6,43%
|
5,43
|
5,405
|
5,785
|
5,79
|
18/01/2024 |
298.404 |
-1,63%
|
5,55
|
5,415
|
5,635
|
5,44
|
17/01/2024 |
275.854 |
-3,15%
|
5,595
|
5,44
|
5,65
|
5,53
|
16/01/2024 |
332.059 |
-0,70%
|
5,67
|
5,6253
|
5,835
|
5,71
|
15/01/2024 |
281.631 |
2,13%
|
5,78
|
5,665
|
5,785
|
5,75
|
12/01/2024 |
281.631 |
2,13%
|
5,78
|
5,665
|
5,785
|
5,75
|
11/01/2024 |
296.458 |
-0,18%
|
5,61
|
5,585
|
5,725
|
5,63
|
10/01/2024 |
247.466 |
1,53%
|
5,53
|
5,50
|
5,64
|
5,635
|
09/01/2024 |
241.366 |
-1,77%
|
5,545
|
5,495
|
5,615
|
5,55
|
08/01/2024 |
544.395 |
1,25%
|
5,59
|
5,545
|
5,695
|
5,65
|
05/01/2024 |
486.712 |
-0,54%
|
5,53
|
5,544
|
5,645
|
5,58
|
04/01/2024 |
363.080 |
-1,49%
|
5,66
|
5,61
|
5,77
|
5,615
|
03/01/2024 |
1.695.966 |
-0,18%
|
5,66
|
5,66
|
5,88
|
5,71
|
02/01/2024 |
2.224.040 |
-1,72%
|
5,82
|
5,56
|
5,81
|
5,72
|
29/12/2023 |
574.548 |
-2,68%
|
5,97
|
5,82
|
6,005
|
5,82
|