BrookDale Senior Living Inc (BKD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
5.826.064 |
4,27%
|
15,40
|
15,40
|
16,22
|
15,91
|
| 05/02/2026 |
2.050.191 |
3,76%
|
15,04
|
14,90
|
15,55
|
15,46
|
| 04/02/2026 |
3.877.175 |
-5,93%
|
16,165
|
14,855
|
16,17
|
14,90
|
| 03/02/2026 |
3.010.389 |
1,21%
|
15,75
|
15,50
|
15,98
|
15,84
|
| 02/02/2026 |
4.939.817 |
4,33%
|
15,20
|
15,07
|
16,3699
|
15,65
|
| 30/01/2026 |
4.606.277 |
3,45%
|
14,3378
|
14,31
|
15,055
|
15,00
|
| 29/01/2026 |
4.344.778 |
10,60%
|
13,36
|
13,31
|
14,63
|
14,50
|
| 28/01/2026 |
2.589.216 |
1,47%
|
12,68
|
12,68
|
13,205
|
13,11
|
| 27/01/2026 |
3.109.948 |
1,02%
|
12,959
|
12,76
|
13,125
|
12,92
|
| 26/01/2026 |
2.054.113 |
-1,20%
|
13,00
|
12,715
|
13,19
|
12,79
|
| 23/01/2026 |
5.010.817 |
1,65%
|
12,70
|
12,6008
|
13,08
|
12,95
|
| 22/01/2026 |
2.471.038 |
1,51%
|
12,6406
|
12,515
|
12,78
|
12,74
|
| 21/01/2026 |
2.861.099 |
3,72%
|
12,05
|
12,05
|
12,60
|
12,55
|
| 20/01/2026 |
1.521.438 |
-0,82%
|
12,18
|
12,00
|
12,18
|
12,10
|
| 16/01/2026 |
3.671.643 |
8,44%
|
11,27
|
11,22
|
12,31
|
12,20
|
| 15/01/2026 |
2.422.090 |
0,99%
|
11,25
|
11,09
|
11,47
|
11,25
|
| 14/01/2026 |
2.442.273 |
-0,54%
|
11,20
|
10,83
|
11,28
|
11,14
|
| 13/01/2026 |
2.666.550 |
1,27%
|
11,10
|
10,8101
|
11,22
|
11,20
|
| 12/01/2026 |
2.354.012 |
0,45%
|
11,04
|
10,88
|
11,21
|
11,06
|
| 09/01/2026 |
1.014.050 |
-1,70%
|
11,10
|
10,87
|
11,25
|
11,01
|
| 08/01/2026 |
1.462.303 |
-0,44%
|
11,25
|
11,09
|
11,27
|
11,20
|
| 07/01/2026 |
3.031.439 |
-0,53%
|
11,39
|
11,22
|
11,50
|
11,25
|
| 06/01/2026 |
3.843.970 |
4,34%
|
11,26
|
11,12
|
11,6399
|
11,31
|
| 05/01/2026 |
937.657 |
0,00%
|
10,90
|
10,59
|
10,93
|
10,84
|
| 02/01/2026 |
1.047.407 |
0,46%
|
10,81
|
10,545
|
11,00
|
10,84
|
| 31/12/2025 |
795.590 |
0,28%
|
10,75
|
10,64
|
10,80
|
10,79
|
| 30/12/2025 |
775.394 |
-0,65%
|
11,00
|
10,70
|
11,25
|
10,785
|
| 29/12/2025 |
503.020 |
-0,55%
|
10,90
|
10,75
|
10,90
|
10,83
|
| 26/12/2025 |
789.787 |
0,00%
|
10,81
|
10,70
|
11,04
|
10,89
|
| 24/12/2025 |
596.579 |
-0,91%
|
11,00
|
10,81
|
11,035
|
10,89
|
| 23/12/2025 |
1.262.203 |
2,14%
|
10,70
|
10,70
|
11,17
|
10,99
|
| 22/12/2025 |
1.660.236 |
-0,28%
|
10,80
|
10,73
|
10,965
|
10,76
|
| 19/12/2025 |
1.011.645 |
1,13%
|
10,67
|
10,63
|
10,81
|
10,79
|
| 18/12/2025 |
1.454.190 |
1,14%
|
10,80
|
10,57
|
10,80
|
10,67
|
| 17/12/2025 |
2.885.998 |
0,57%
|
10,65
|
10,46
|
10,65
|
10,55
|
| 16/12/2025 |
1.097.634 |
1,85%
|
10,22
|
10,22
|
10,59
|
10,49
|
| 15/12/2025 |
741.189 |
0,29%
|
10,60
|
10,27
|
10,60
|
10,30
|
| 12/12/2025 |
725.539 |
0,29%
|
10,40
|
10,15
|
10,45
|
10,27
|
| 11/12/2025 |
1.837.719 |
-2,06%
|
10,4106
|
10,105
|
10,59
|
10,24
|
| 10/12/2025 |
642.818 |
-1,13%
|
10,5508
|
10,45
|
10,69
|
10,46
|
| 09/12/2025 |
1.044.347 |
-1,03%
|
10,50
|
10,50
|
10,95
|
10,58
|
| 08/12/2025 |
1.461.158 |
-0,84%
|
10,8683
|
10,67
|
10,995
|
10,69
|
| 05/12/2025 |
1.303.718 |
1,32%
|
10,68
|
10,56
|
10,795
|
10,78
|
