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 > >>
23/10/2026	215.366	-0,74%	56,60	55,5009	57,00	55,945
22/10/2026	298.687	3,34%	55,63	54,73	56,45	56,36
21/10/2026	314.388	-1,51%	55,70	54,45	55,70	54,54
20/10/2026	271.268	2,02%	55,22	54,555	55,56	55,37
19/10/2026	306.265	-2,57%	55,5711	54,011	55,5711	54,28
16/10/2026	267.506	1,01%	56,16	55,16	56,16	55,71
15/10/2026	389.241	1,07%	54,58	54,58	56,2597	55,15
14/10/2026	320.779	-0,50%	54,90	54,31	55,2092	54,58
13/10/2026	257.666	-1,12%	55,99	54,42	55,99	54,80
12/10/2026	292.066	1,22%	54,91	54,56	55,42	55,41
09/10/2026	239.060	0,61%	55,00	53,927	55,15	54,74
08/10/2026	355.989	0,61%	55,00	53,69	55,00	54,41
07/10/2026	368.110	-2,15%	55,35	54,05	55,35	54,08
06/10/2026	268.039	-0,59%	56,91	55,18	56,91	55,27
05/10/2026	325.713	-1,52%	56,42	55,57	56,8566	55,59
02/10/2026	398.394	1,73%	55,49	55,31	56,91	56,45
01/10/2026	397.649	-1,14%	56,00	55,00	56,0187	55,49
30/09/2026	260.774	-1,32%	58,10	56,06	58,10	56,13
29/09/2026	277.125	0,37%	57,26	56,41	57,46	56,88
28/09/2026	337.235	0,26%	56,92	56,36	57,185	56,98
25/09/2026	329.922	0,07%	56,15	56,10	57,0439	56,83
24/09/2026	250.447	-0,26%	56,92	56,26	57,09	56,81
23/09/2026	373.943	-1,59%	57,99	56,79	57,99	56,92
22/09/2026	357.514	0,71%	57,43	57,32	59,00	57,84
21/09/2026	260.709	1,26%	56,7887	56,62	57,58	57,43
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