BiG | O banco que entende os seus valores.

EPR Properties REIT (EPR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/09/2026	375.301	-0,75%	57,00	56,48	57,94	56,72
17/09/2026	381.595	0,33%	58,195	56,7001	58,195	57,16
16/09/2026	746.805	-2,79%	59,60	56,245	60,925	57,01
15/09/2026	457.650	-0,20%	58,94	58,02	58,95	58,69
14/09/2026	354.312	-0,63%	59,12	58,46	60,06	58,81
11/09/2026	371.516	-0,25%	60,06	58,47	60,06	59,18
10/09/2026	403.735	-0,57%	59,99	58,56	60,06	59,33
09/09/2026	524.450	-0,38%	59,90	59,28	60,2488	59,67
08/09/2026	270.499	0,24%	59,82	59,562	60,60	59,90
04/09/2026	600.386	-0,86%	60,80	59,48	60,85	59,99
03/09/2026	219.083	1,41%	59,80	59,71	60,54	60,48
02/09/2026	192.882	0,44%	60,00	58,55	60,00	59,61
01/09/2026	245.145	1,07%	58,71	58,71	59,67	59,36
31/08/2026	216.962	-0,87%	60,00	58,61	60,00	58,71
28/08/2026	219.429	-0,07%	60,00	59,18	60,48	59,24
27/08/2026	261.093	-0,65%	59,8411	59,31	59,8411	59,61
26/08/2026	226.803	-0,62%	60,70	59,94	60,91	60,00
25/08/2026	397.844	-0,38%	61,50	60,32	61,50	60,33
24/08/2026	381.232	0,37%	60,6974	60,18	61,0854	60,56
21/08/2026	257.990	-1,39%	61,45	60,30	61,51	60,35
20/08/2026	318.310	0,90%	61,34	60,8701	61,55	61,22
19/08/2026	251.516	0,37%	60,37	60,02	61,57	60,62
18/08/2026	302.298	-0,18%	60,7524	60,36	61,2384	60,37
17/08/2026	259.913	-1,22%	61,53	59,83	61,53	60,50
14/08/2026	314.878	-0,73%	62,50	61,13	62,50	61,25
13/08/2026	299.384	0,47%	61,41	61,41	62,58	61,70
12/08/2026	283.237	2,63%	60,30	59,78	61,41	61,41
11/08/2026	304.409	-0,88%	61,66	59,63	61,66	59,78
10/08/2026	315.639	-2,88%	62,12	60,28	62,12	60,40
07/08/2026	290.178	1,50%	62,00	60,90	62,27	62,215
06/08/2026	301.978	0,37%	61,50	60,595	61,76	61,34
05/08/2026	331.646	-0,18%	61,9687	60,06	61,9687	61,13
04/08/2026	370.038	0,10%	60,0501	59,69	61,53	61,22
03/08/2026	472.033	-1,39%	62,72	60,935	62,72	61,21
31/07/2026	310.404	-2,56%	64,24	61,7261	62,29	62,07
30/07/2026	431.571	0,18%	64,68	62,27	64,68	63,70
29/07/2026	298.004	-0,63%	65,9562	63,62	65,9562	63,93
28/07/2026	315.181	1,44%	64,00	63,52	64,69	64,32
27/07/2026	362.395	-0,19%	63,99	63,06	64,57	63,43
24/07/2026	287.736	2,50%	62,065	62,065	63,69	63,53
23/07/2026	171.126	-0,06%	62,00	61,51	62,17	61,98
22/07/2026	239.159	-0,11%	62,30	61,85	62,525	62,03
21/07/2026	216.344	-0,17%	63,25	61,515	63,25	62,10
20/07/2026	228.447	-0,15%	62,26	61,50	62,44	62,17
17/07/2026	218.316	-0,15%	63,00	61,7175	63,30	62,21
16/07/2026	537.003	3,47%	60,35	60,272	62,26	62,26
15/07/2026	249.451	0,99%	60,21	59,50	60,71	60,13
14/07/2026	201.384	-0,46%	59,81	59,46	60,14	59,54
13/07/2026	227.386	0,29%	59,90	59,25	60,00	59,81
10/07/2026	143.598	0,08%	60,00	59,15	60,085	59,62
09/07/2026	176.970	-0,15%	61,45	59,49	61,45	59,57
08/07/2026	219.364	-0,39%	60,50	59,32	60,50	59,63
07/07/2026	261.884	0,98%	59,21	59,21	61,0223	59,84
06/07/2026	187.937	0,18%	59,50	58,76	59,70	59,21
02/07/2026	182.413	2,14%	58,00	57,76	59,10	59,10
01/07/2026	301.358	-0,31%	58,50	57,74	58,63	57,74
30/06/2026	180.406	-1,19%	58,80	57,992	58,88	58,01
29/06/2026	286.888	-1,11%	59,72	58,39	59,72	58,71
26/06/2026	292.681	0,88%	59,04	59,04	59,82	59,70
25/06/2026	214.633	0,07%	59,00	57,90	59,85	59,04
24/06/2026	270.735	-0,32%	59,479	58,68	59,6013	58,94
23/06/2026	173.495	2,01%	58,04	57,905	59,26	59,18
18/06/2026	235.517	-0,13%	58,50	57,25	59,90	58,04
17/06/2026	276.029	-2,54%	59,20	57,26	59,2499	57,64
16/06/2026	260.602	1,32%	58,69	58,37	59,232	59,10
15/06/2026	289.043	-2,57%	60,446	58,01	60,446	58,36
12/06/2026	370.866	1,17%	59,71	59,71	61,02	59,85
11/06/2026	196.914	-0,25%	59,00	59,00	60,085	59,16
10/06/2026	255.031	0,71%	58,88	58,88	60,40	59,36
09/06/2026	323.947	2,29%	58,00	57,65	59,13	59,02
08/06/2026	301.464	0,70%	57,64	57,33	58,04	57,64
05/06/2026	184.638	2,12%	57,17	56,00	57,79	57,36
04/06/2026	271.989	-0,40%	56,56	55,6401	57,235	56,16
03/06/2026	230.165	-0,09%	56,45	56,26	56,93	56,34
02/06/2026	245.434	0,37%	56,02	56,02	56,935	56,46
01/06/2026	345.036	-1,49%	57,23	56,14	57,23	56,20
29/05/2026	311.329	-0,75%	58,90	56,47	59,9988	57,05
28/05/2026	276.779	-0,28%	58,12	57,53	58,88	57,53
27/05/2026	320.047	-1,96%	58,6104	57,92	59,48	58,00
26/05/2026	281.526	0,92%	58,65	58,65	59,40	59,16
22/05/2026	199.283	-0,15%	58,80	58,42	58,91	58,62
21/05/2026	242.192	0,55%	58,7863	57,95	58,94	58,71
20/05/2026	275.436	0,78%	57,25	57,25	58,835	58,39
19/05/2026	481.739	-0,63%	57,4734	57,4734	58,4388	57,94
18/05/2026	187.562	1,73%	57,2525	57,1439	58,41	58,34
15/05/2026	166.967	-0,47%	57,9012	57,35	58,2364	57,35
14/05/2026	191.429	-0,48%	58,20	57,86	58,80	57,89
13/05/2026	303.105	-0,22%	57,85	57,585	58,52	58,17
12/05/2026	283.303	-0,89%	57,91	57,79	58,8399	58,30
11/05/2026	264.057	0,82%	57,98	57,69	58,7911	58,76
08/05/2026	371.263	0,66%	58,4836	57,48	58,49	58,28
07/05/2026	443.404	2,76%	56,2839	56,2839	59,04	57,88
06/05/2026	313.178	0,84%	56,04	55,807	56,66	56,33
05/05/2026	296.624	2,08%	55,00	55,00	56,40	55,99
04/05/2026	237.382	-0,05%	55,28	54,7785	55,81	55,25
01/05/2026	251.728	-0,95%	56,14	55,14	56,15	55,28
30/04/2026	251.554	-0,53%	55,56	55,32	56,465	55,81
29/04/2026	406.759	-0,11%	56,46	56,03	56,88	56,09
28/04/2026	306.029	1,97%	55,835	55,1059	56,58	56,46
27/04/2026	11.620	0,27%	56,18	55,37	56,18	55,37