BrookDale Senior Living Inc (BKD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	349.079	0,41%	3,63	3,63	3,72	3,695
19-05-2023	439.794	-1,21%	3,72	3,65	3,78	3,685
18-05-2023	523.826	-0,53%	3,69	3,65	3,745	3,73
17-05-2023	758.097	4,17%	3,59	3,535	3,75	3,75
16-05-2023	1.062.910	-2,44%	3,66	3,59	3,70	3,60
15-05-2023	626.255	-0,81%	3,72	3,67	3,78	3,69
12-05-2023	952.384	-3,38%	3,85	3,72	3,865	3,72
11-05-2023	1.380.097	-4,94%	4,015	3,815	4,08	3,85
10-05-2023	805.274	2,53%	4,05	3,95	4,205	4,05
09-05-2023	2.534.407	-1,00%	4,00	3,92	4,21	3,95
08-05-2023	1.532.335	1,27%	4,00	3,87	4,13	3,99
05-05-2023	915.538	1,81%	3,94	3,91	4,045	3,94
04-05-2023	1.878.635	-1,28%	3,86	3,65	3,93	3,87
03-05-2023	1.331.456	-0,25%	3,92	3,88	4,00	3,92
02-05-2023	1.805.577	-6,87%	4,17	3,90	4,21	3,93
01-05-2023	972.108	-1,63%	4,255	4,195	4,275	4,22
28-04-2023	1.430.046	0,94%	4,22	4,165	4,305	4,29
27-04-2023	580.581	0,95%	4,21	4,205	4,27	4,25
26-04-2023	595.075	-0,24%	4,21	4,172	4,28	4,21
25-04-2023	585.899	-2,65%	4,285	4,22	4,335	4,225
24-04-2023	934.474	1,64%	4,34	4,25	4,52	4,34
21-04-2023	663.925	0,95%	4,27	4,205	4,31	4,27
20-04-2023	1.239.134	0,24%	4,14	4,112	4,29	4,23
19-04-2023	713.494	-1,17%	4,21	4,18	4,26	4,22
18-04-2023	1.302.930	0,35%	4,27	4,16	4,335	4,265
17-04-2023	1.209.580	4,68%	4,08	4,045	4,325	4,25
14-04-2023	625.090	-2,40%	4,165	3,97	4,24	4,06
13-04-2023	963.518	-0,24%	4,19	4,06	4,27	4,16
12-04-2023	1.713.600	5,57%	3,95	3,9316	4,2499	4,17
11-04-2023	4.689.263	32,55%	3,25	3,24	4,06	3,95
10-04-2023	1.108.176	4,20%	2,86	2,855	2,99	2,98
06-04-2023	1.406.533	0,35%	2,88	2,82	2,90	2,86
05-04-2023	362.671	-0,70%	2,865	2,795	2,92	2,85
04-04-2023	343.392	-2,05%	2,92	2,83	2,92	2,87
03-04-2023	421.004	-0,68%	3,005	2,92	3,03	2,93
31-03-2023	1.002.239	-1,67%	3,00	2,87	3,01	2,95
30-03-2023	852.257	6,92%	2,915	2,88	3,045	3,09
29-03-2023	1.257.681	7,04%	2,755	2,695	2,92	2,89
28-03-2023	1.396.131	2,66%	2,61	2,62	2,80	2,70
27-03-2023	1.669.979	9,54%	2,47	2,44	2,67	2,64
24-03-2023	1.012.746	2,55%	2,32	2,27	2,42	2,41
23-03-2023	1.207.957	-3,29%	2,44	2,32	2,4585	2,35
22-03-2023	971.687	-4,71%	2,51	2,42	2,565	2,43
21-03-2023	1.051.626	2,00%	2,54	2,53	2,63	2,55
20-03-2023	903.572	-4,22%	2,60	2,49	2,64	2,50
17-03-2023	935.440	-6,79%	2,77	2,60	2,80	2,61
16-03-2023	436.245	0,36%	2,75	2,71	2,855	2,80
15-03-2023	1.095.696	0,00%	2,72	2,685	2,815	2,79
14-03-2023	626.516	-1,06%	2,87	2,77	2,97	2,79
13-03-2023	1.227.188	-4,24%	3,13	2,80	2,92	2,825
10-03-2023	1.646.740	-6,94%	3,13	2,92	3,1698	2,95
09-03-2023	777.447	-3,50%	3,33	3,1305	3,42	3,175
08-03-2023	394.497	0,92%	3,26	3,23	3,38	3,29
07-03-2023	713.319	-0,91%	3,29	3,23	3,345	3,26
06-03-2023	586.661	-4,64%	3,415	3,205	3,45	3,29
03-03-2023	735.231	3,29%	3,33	3,28	3,45	3,45
02-03-2023	701.399	4,38%	3,16	3,15	3,39	3,34
01-03-2023	726.727	-0,93%	3,17	3,11	3,23	3,20
28-02-2023	794.509	-2,71%	3,33	3,22	3,38	3,23
27-02-2023	657.173	0,91%	3,35	3,2925	3,3785	3,32
24-02-2023	1.067.343	-1,50%	3,285	3,17	3,3275	3,29
23-02-2023	1.986.903	0,00%	3,40	3,25	3,57	3,34
22-02-2023	2.848.568	10,60%	3,22	3,17	3,59	3,34
21-02-2023	762.224	-1,63%	3,03	2,96	3,07	3,02
20-02-2023	2.556.777	0,00%	3,07	3,025	3,135	3,07
17-02-2023	2.556.777	0,00%	3,07	3,025	3,135	3,07
16-02-2023	1.346.315	4,07%	2,885	2,8206	3,09	3,07
15-02-2023	2.620.836	2,79%	2,875	2,865	2,96	2,95
14-02-2023	940.511	-0,35%	2,83	2,82	2,96	2,87
13-02-2023	1.298.070	4,73%	2,75	2,73	2,9493	2,88
10-02-2023	3.589.692	6,20%	2,58	2,57	2,77	2,74
09-02-2023	656.272	-3,37%	2,68	2,53	2,71	2,58
08-02-2023	352.323	4,30%	2,59	2,565	2,685	2,67
07-02-2023	1.083.976	-3,03%	2,59	2,52	2,61	2,56
06-02-2023	494.523	-5,71%	2,78	2,595	2,7899	2,64
03-02-2023	824.289	-3,14%	2,865	2,78	2,895	2,78
02-02-2023	1.570.290	-1,38%	2,96	2,82	2,995	2,87
01-02-2023	642.704	1,04%	2,845	2,78	2,945	2,91
31-01-2023	460.644	0,35%	2,875	2,85	2,905	2,87
30-01-2023	273.678	-3,05%	2,965	2,835	2,965	2,86
27-01-2023	5.158.244	2,43%	2,89	2,81	3,00	2,95
26-01-2023	2.405.677	2,13%	2,89	2,795	2,915	2,88
25-01-2023	728.901	1,81%	2,74	2,70	2,83	2,82
24-01-2023	545.513	-4,48%	2,88	2,77	2,94	2,77
23-01-2023	4.792.578	10,27%	2,66	2,64	2,91	2,90
20-01-2023	2.732.259	7,85%	2,45	2,37	2,655	2,61
19-01-2023	510.075	-1,22%	2,43	2,38	2,47	2,42
18-01-2023	849.840	-3,54%	2,56	2,42	2,5881	2,45
17-01-2023	832.439	-6,59%	2,68	2,51	2,70	2,55
16-01-2023	740.035	-5,16%	2,93	2,73	2,88	2,76
13-01-2023	740.035	-5,16%	2,93	2,73	2,88	2,76
12-01-2023	514.610	0,35%	2,94	2,82	2,91	2,91
11-01-2023	407.147	-0,35%	2,915	2,87	2,945	2,89
10-01-2023	483.771	0,00%	2,90	2,86	2,92	2,90
09-01-2023	636.695	0,69%	2,93	2,88	2,98	2,90
06-01-2023	716.799	1,05%	2,84	2,835	2,925	2,88
05-01-2023	974.899	2,52%	2,78	2,74	2,85	2,85
04-01-2023	5.449.641	1,27%	2,76	2,67	2,875	2,785
03-01-2023	508.874	0,73%	2,78	2,67	2,82	2,75
02-01-2023	1.114.100	-2,55%	2,75	2,69	2,77	2,68