BrookDale Senior Living Inc (BKD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.455.549 |
-1,89%
|
16,00
|
15,335
|
16,00
|
15,57
|
| 02/07/2026 |
772.107 |
0,38%
|
15,81
|
15,65
|
16,145
|
15,87
|
| 01/07/2026 |
1.140.673 |
-1,87%
|
16,09
|
15,635
|
16,20
|
15,82
|
| 30/06/2026 |
1.376.771 |
1,45%
|
15,95
|
15,705
|
16,305
|
16,09
|
| 29/06/2026 |
2.097.028 |
1,01%
|
15,7805
|
15,48
|
16,00
|
15,86
|
| 26/06/2026 |
2.524.887 |
1,62%
|
15,455
|
15,28
|
15,825
|
15,71
|
| 25/06/2026 |
473.955 |
2,96%
|
14,75
|
14,70
|
15,41
|
15,41
|
| 24/06/2026 |
3.188.856 |
6,14%
|
13,96
|
13,89
|
15,045
|
14,69
|
| 23/06/2026 |
1.378.047 |
-1,14%
|
13,85
|
13,74
|
14,15
|
13,84
|
| 18/06/2026 |
1.158.754 |
0,37%
|
13,77
|
13,455
|
13,99
|
13,99
|
| 17/06/2026 |
1.374.184 |
-0,91%
|
13,79
|
13,55
|
13,955
|
13,62
|
| 16/06/2026 |
2.131.675 |
1,54%
|
13,58
|
13,58
|
14,04
|
13,75
|
| 15/06/2026 |
1.880.103 |
1,45%
|
13,76
|
13,46
|
14,30
|
13,61
|
| 12/06/2026 |
1.634.387 |
3,79%
|
13,00
|
12,83
|
13,43
|
13,43
|
| 11/06/2026 |
1.404.729 |
-1,03%
|
13,18
|
12,935
|
13,33
|
12,94
|
| 10/06/2026 |
2.183.678 |
1,98%
|
12,87
|
12,70
|
13,21
|
13,10
|
| 09/06/2026 |
2.881.677 |
8,13%
|
11,93
|
11,93
|
13,025
|
12,86
|
| 08/06/2026 |
2.523.065 |
-3,89%
|
12,5999
|
11,74
|
12,5999
|
11,87
|
| 05/06/2026 |
1.529.379 |
3,70%
|
11,80
|
11,80
|
12,51
|
12,34
|
| 04/06/2026 |
2.925.826 |
-3,06%
|
12,31
|
11,705
|
12,47
|
11,89
|
| 03/06/2026 |
1.333.377 |
1,87%
|
12,05
|
12,045
|
12,285
|
12,25
|
| 02/06/2026 |
2.353.372 |
-1,23%
|
12,20
|
11,895
|
12,4582
|
12,05
|
| 01/06/2026 |
3.013.305 |
-5,28%
|
12,83
|
12,175
|
12,83
|
12,19
|
| 29/05/2026 |
970.874 |
-1,07%
|
12,84
|
12,84
|
13,15
|
12,87
|
| 28/05/2026 |
1.214.980 |
-3,48%
|
13,50
|
13,00
|
13,52
|
13,03
|
| 27/05/2026 |
831.309 |
0,15%
|
13,605
|
13,35
|
13,605
|
13,50
|
| 26/05/2026 |
1.001.341 |
1,35%
|
13,28
|
13,28
|
13,525
|
13,48
|
| 22/05/2026 |
755.177 |
-0,60%
|
13,40
|
13,19
|
13,56
|
13,30
|
| 21/05/2026 |
1.039.880 |
0,30%
|
13,27
|
13,05
|
13,435
|
13,38
|
| 20/05/2026 |
1.161.151 |
0,68%
|
13,22
|
13,22
|
13,51
|
13,34
|
| 19/05/2026 |
1.138.797 |
-0,38%
|
13,23
|
13,09
|
13,54
|
13,25
|
| 18/05/2026 |
1.532.085 |
1,84%
|
12,81
|
12,81
|
13,40
|
13,28
|
| 15/05/2026 |
1.100.838 |
-1,69%
|
13,17
|
12,85
|
13,235
|
13,04
|
| 14/05/2026 |
1.413.072 |
2,72%
|
12,70
|
12,70
|
13,33
|
13,21
|
| 13/05/2026 |
1.582.174 |
-0,92%
|
13,10
|
12,60
|
13,10
|
12,86
|
| 12/05/2026 |
1.092.312 |
1,48%
|
12,70
|
12,70
|
13,175
|
12,98
|
| 11/05/2026 |
2.176.417 |
-1,31%
|
13,07
|
12,64
|
13,29
|
12,81
|
| 08/05/2026 |
2.319.259 |
-4,43%
|
13,60
|
12,895
|
14,025
|
12,98
|
| 07/05/2026 |
4.744.790 |
-4,48%
|
14,05
|
12,6627
|
14,05
|
13,56
|
| 06/05/2026 |
1.619.171 |
1,25%
|
14,20
|
14,00
|
14,395
|
14,18
|
| 05/05/2026 |
749.663 |
0,07%
|
14,05
|
13,91
|
14,20
|
14,03
|
| 04/05/2026 |
1.096.937 |
-2,10%
|
14,35
|
13,855
|
14,39
|
14,02
|
| 01/05/2026 |
987.036 |
-0,28%
|
14,36
|
14,27
|
14,555
|
14,32
|
| 30/04/2026 |
1.394.658 |
2,09%
|
14,16
|
13,955
|
14,39
|
14,36
|
| 29/04/2026 |
840.676 |
-0,35%
|
14,24
|
13,97
|
14,24
|
14,09
|
| 28/04/2026 |
1.022.803 |
1,36%
|
13,98
|
13,915
|
14,20
|
14,14
|
| 27/04/2026 |
97.171 |
0,79%
|
13,98
|
13,73
|
14,05
|
13,95
|
| 24/04/2026 |
869.334 |
1,76%
|
13,75
|
13,52
|
13,935
|
13,88
|
| 23/04/2026 |
930.476 |
1,64%
|
13,31
|
13,31
|
13,65
|
13,64
|
| 22/04/2026 |
1.957.730 |
2,29%
|
13,26
|
13,15
|
13,45
|
13,42
|
| 21/04/2026 |
1.236.956 |
-3,10%
|
13,61
|
13,0899
|
13,86
|
13,12
|
| 20/04/2026 |
1.758.497 |
-1,46%
|
13,69
|
13,36
|
13,74
|
13,54
|
| 17/04/2026 |
1.549.809 |
-2,76%
|
14,38
|
13,73
|
14,38
|
13,74
|
| 16/04/2026 |
1.118.928 |
0,36%
|
14,09
|
13,98
|
14,155
|
14,13
|
| 15/04/2026 |
1.185.679 |
1,08%
|
13,84
|
13,81
|
14,08
|
14,07
|
| 14/04/2026 |
1.405.151 |
2,35%
|
13,73
|
13,55
|
14,005
|
13,92
|
| 13/04/2026 |
863.577 |
0,37%
|
13,56
|
13,38
|
14,00
|
13,60
|
| 10/04/2026 |
1.509.356 |
-1,60%
|
13,88
|
13,35
|
13,91
|
13,55
|
| 09/04/2026 |
1.910.114 |
-2,37%
|
14,00
|
13,61
|
14,36
|
13,77
|
| 08/04/2026 |
1.031.040 |
2,69%
|
14,07
|
13,96
|
14,26
|
14,12
|
| 07/04/2026 |
876.852 |
-1,01%
|
13,94
|
13,63
|
13,94
|
13,75
|
| 06/04/2026 |
758.356 |
-0,43%
|
14,05
|
13,375
|
14,085
|
13,89
|
| 02/04/2026 |
1.280.616 |
0,65%
|
13,70
|
13,52
|
13,985
|
13,95
|
| 01/04/2026 |
1.522.793 |
1,32%
|
13,74
|
13,68
|
14,135
|
13,86
|
| 31/03/2026 |
6.999.296 |
2,20%
|
13,54
|
13,30
|
13,795
|
13,68
|
| 30/03/2026 |
1.580.328 |
-2,93%
|
13,90
|
13,325
|
13,945
|
13,40
|
| 27/03/2026 |
947.446 |
0,69%
|
13,57
|
13,57
|
14,00
|
13,82
|
| 26/03/2026 |
981.363 |
-0,62%
|
13,66
|
13,64
|
14,11
|
13,73
|
| 25/03/2026 |
1.103.588 |
-0,93%
|
14,10
|
13,765
|
14,19
|
13,82
|
| 24/03/2026 |
1.145.814 |
0,43%
|
13,79
|
13,68
|
14,105
|
13,95
|
| 23/03/2026 |
958.764 |
1,06%
|
13,95
|
13,67
|
14,17
|
13,89
|
| 20/03/2026 |
1.485.345 |
-2,76%
|
14,10
|
13,675
|
14,23
|
13,74
|
| 19/03/2026 |
1.353.461 |
-1,26%
|
14,20
|
13,86
|
14,3498
|
14,14
|
| 18/03/2026 |
1.179.142 |
-1,62%
|
14,55
|
14,235
|
14,68
|
14,32
|
| 17/03/2026 |
1.307.591 |
2,61%
|
14,05
|
14,05
|
14,59
|
14,55
|
| 16/03/2026 |
1.060.937 |
1,72%
|
14,14
|
13,96
|
14,49
|
14,18
|
| 13/03/2026 |
1.408.202 |
0,29%
|
13,85
|
13,82
|
14,17
|
13,94
|
| 12/03/2026 |
1.799.201 |
-4,07%
|
14,56
|
13,90
|
14,56
|
13,90
|
| 11/03/2026 |
2.011.392 |
1,19%
|
14,30
|
14,12
|
14,555
|
14,49
|
| 10/03/2026 |
1.942.128 |
-0,90%
|
14,70
|
14,29
|
14,88
|
14,32
|
| 09/03/2026 |
2.635.986 |
-3,06%
|
14,0301
|
13,81
|
14,83
|
14,45
|
| 06/03/2026 |
1.353.144 |
1,09%
|
14,40
|
14,225
|
14,90
|
14,89
|
| 05/03/2026 |
2.051.053 |
-2,29%
|
14,8384
|
14,48
|
14,91
|
14,73
|
| 04/03/2026 |
1.802.723 |
0,53%
|
15,10
|
14,6812
|
15,17
|
15,07
|
| 03/03/2026 |
1.624.681 |
-0,93%
|
14,93
|
14,655
|
15,18
|
14,99
|
| 02/03/2026 |
2.128.955 |
-1,11%
|
15,26
|
15,00
|
15,31
|
15,13
|
| 27/02/2026 |
2.011.024 |
0,86%
|
15,10
|
15,01
|
15,525
|
15,30
|
| 26/02/2026 |
1.321.228 |
0,33%
|
15,25
|
14,86
|
15,28
|
15,17
|
| 25/02/2026 |
1.132.626 |
-1,56%
|
15,45
|
15,065
|
15,49
|
15,12
|
| 24/02/2026 |
1.590.702 |
-0,52%
|
15,40
|
15,09
|
15,48
|
15,36
|
| 23/02/2026 |
1.953.855 |
3,62%
|
14,80
|
14,80
|
15,64
|
15,44
|
| 20/02/2026 |
2.643.518 |
-0,33%
|
14,7319
|
14,53
|
15,085
|
14,90
|
| 19/02/2026 |
6.259.217 |
-9,72%
|
16,15
|
14,80
|
16,15
|
14,95
|
| 18/02/2026 |
3.613.990 |
-0,48%
|
16,69
|
16,36
|
16,78
|
16,56
|
| 17/02/2026 |
4.198.061 |
0,79%
|
16,65
|
16,40
|
17,085
|
16,64
|
| 13/02/2026 |
2.503.113 |
1,23%
|
16,33
|
16,075
|
16,57
|
16,51
|
| 12/02/2026 |
2.694.122 |
-2,74%
|
16,8921
|
16,27
|
17,00
|
16,31
|
| 11/02/2026 |
3.457.607 |
2,92%
|
16,39
|
16,215
|
16,87
|
16,77
|
| 10/02/2026 |
1.425.342 |
0,06%
|
16,28
|
16,14
|
16,375
|
16,29
|
| 09/02/2026 |
2.714.404 |
2,33%
|
16,10
|
15,81
|
16,48
|
16,28
|
