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	195.491	-0,69%	56,62	55,55	56,62	55,97
22/10/2026	268.970	3,34%	54,75	54,75	56,44	56,36
21/10/2026	217.382	-1,50%	55,53	54,47	55,53	54,54
20/10/2026	225.906	2,01%	54,56	54,56	55,50	55,37
19/10/2026	202.215	-2,57%	55,28	54,025	55,28	54,28
16/10/2026	179.020	1,02%	55,26	55,225	55,79	55,71
15/10/2026	313.817	1,04%	55,57	54,87	56,23	55,15
14/10/2026	228.811	-0,40%	54,47	54,32	55,18	54,58
13/10/2026	192.124	-1,10%	55,87	54,46	55,87	54,80
12/10/2026	358.383	1,22%	54,75	54,58	55,42	55,41
09/10/2026	222.875	0,61%	54,51	54,41	55,10	54,74
08/10/2026	497.173	0,61%	54,18	53,70	54,50	54,41
07/10/2026	371.543	-2,15%	55,08	54,04	55,28	54,08
06/10/2026	282.906	-0,58%	55,68	55,23	55,96	55,27
05/10/2026	320.939	-1,52%	56,34	55,57	56,55	55,59
02/10/2026	285.086	1,73%	55,78	55,54	56,905	56,45
01/10/2026	236.177	-1,14%	56,00	55,07	56,00	55,49
30/09/2026	312.819	-1,85%	56,93	56,08	56,93	56,13
29/09/2026	240.035	0,37%	56,80	56,78	57,39	57,19
28/09/2026	264.059	0,26%	56,99	56,40	57,17	56,98
25/09/2026	201.283	0,04%	56,74	56,11	57,04	56,83
24/09/2026	167.198	-0,19%	57,04	56,30	57,04	56,81
23/09/2026	276.773	-1,59%	57,58	56,80	57,60	56,92
22/09/2026	228.474	0,71%	57,49	57,30	58,09	57,84
21/09/2026	320.263	1,25%	56,75	56,73	57,57	57,43
18/09/2026	1.120.382	-0,77%	57,12	56,46	57,12	56,72
17/09/2026	240.247	0,26%	57,27	56,78	57,38	57,16
16/09/2026	352.941	-2,86%	58,63	56,23	59,20	57,01
15/09/2026	235.473	-0,20%	58,71	58,00	58,92	58,69
14/09/2026	415.349	-0,63%	59,39	58,49	60,00	58,81
11/09/2026	349.958	-0,25%	59,64	58,77	59,64	59,18
10/09/2026	515.287	-0,57%	59,87	58,58	60,03	59,33
09/09/2026	360.573	-0,38%	60,09	59,28	60,16	59,67
08/09/2026	406.397	-0,15%	59,85	59,61	60,49	59,90
04/09/2026	303.898	-0,81%	60,14	59,48	60,83	59,99
03/09/2026	218.297	1,46%	60,06	59,68	60,52	60,48
02/09/2026	182.714	0,42%	59,39	58,61	59,65	59,61
01/09/2026	234.767	1,11%	59,18	59,04	59,59	59,36
31/08/2026	428.838	-1,41%	59,05	58,62	59,14	58,71
28/08/2026	173.729	-0,10%	59,83	59,21	60,00	59,55
27/08/2026	176.834	-0,65%	59,82	59,35	59,82	59,61
26/08/2026	166.300	-0,55%	60,48	59,93	60,825	60,00
25/08/2026	204.995	-0,38%	60,61	60,31	60,97	60,33
24/08/2026	327.824	0,35%	60,56	60,20	61,02	60,56
21/08/2026	175.040	-1,42%	61,30	60,33	61,30	60,35
20/08/2026	256.603	0,99%	61,33	60,91	61,49	61,22
19/08/2026	220.595	0,41%	60,57	60,035	60,95	60,62
18/08/2026	310.413	-0,21%	60,78	60,30	61,23	60,37
17/08/2026	233.607	-1,22%	60,96	59,84	60,96	60,50
14/08/2026	196.399	-0,73%	61,69	61,15	61,96	61,25
13/08/2026	186.308	0,47%	61,78	61,69	62,47	61,70
12/08/2026	213.860	2,73%	59,78	59,78	61,45	61,41
11/08/2026	311.920	-1,03%	60,10	59,665	60,28	59,78
10/08/2026	230.289	-2,89%	61,77	60,28	61,77	60,40
07/08/2026	205.206	1,40%	61,15	61,00	62,28	62,20
06/08/2026	217.599	0,34%	60,60	60,60	61,73	61,34
05/08/2026	280.454	-0,15%	60,85	60,24	61,27	61,13
04/08/2026	329.875	0,02%	60,50	59,71	61,515	61,22
03/08/2026	397.087	-1,39%	61,86	60,92	62,28	61,21
31/07/2026	281.229	-3,03%	63,70	61,72	63,77	62,07
30/07/2026	218.317	0,13%	64,50	62,35	64,50	64,01
29/07/2026	238.597	-0,61%	64,29	63,62	64,95	63,93
28/07/2026	261.517	1,40%	63,85	63,77	64,675	64,32
27/07/2026	260.805	-0,16%	63,22	63,21	64,59	63,43
24/07/2026	222.644	2,50%	62,11	62,11	63,68	63,53
23/07/2026	202.781	-0,08%	61,82	61,53	62,12	61,98
22/07/2026	167.131	-0,11%	62,27	61,84	62,51	62,03
21/07/2026	172.693	-0,11%	61,99	61,55	62,105	62,10
20/07/2026	400.620	-0,06%	62,15	61,50	62,34	62,17
17/07/2026	157.697	-0,08%	62,50	61,73	63,15	62,21
16/07/2026	250.736	3,54%	60,46	60,46	62,26	62,26
15/07/2026	195.196	0,99%	59,76	59,76	60,56	60,13
14/07/2026	203.199	-0,45%	59,90	59,50	60,06	59,54
13/07/2026	181.875	0,32%	59,87	59,26	60,00	59,81
10/07/2026	127.708	0,08%	59,72	59,17	60,02	59,62
09/07/2026	179.043	-0,10%	59,97	59,49	60,14	59,57
08/07/2026	231.050	-0,35%	59,87	59,35	59,87	59,63
07/07/2026	198.265	1,06%	59,87	59,67	61,00	59,84
06/07/2026	163.383	0,19%	59,10	59,00	59,67	59,21
02/07/2026	243.498	2,36%	58,12	57,85	59,13	59,10
01/07/2026	271.874	-0,47%	58,08	57,74	58,59	57,74
30/06/2026	254.366	-1,71%	58,24	57,99	58,72	58,01
29/06/2026	207.449	-1,14%	59,41	58,40	59,41	59,02
26/06/2026	446.205	1,12%	59,45	59,06	59,81	59,70
25/06/2026	156.344	0,17%	59,19	57,92	59,21	59,04
24/06/2026	188.739	-0,41%	59,36	58,67	59,61	58,94
23/06/2026	203.615	1,96%	58,11	58,11	59,25	59,18
22/06/2026	304.649	0,92%	57,53	57,50	58,24	58,04
18/06/2026	617.632	-0,23%	58,06	57,28	58,29	57,51
17/06/2026	265.818	-2,47%	58,94	57,27	59,155	57,64
16/06/2026	206.082	1,27%	58,70	58,39	59,22	59,10
15/06/2026	283.294	-2,49%	59,95	58,02	59,95	58,36
12/06/2026	317.500	1,17%	60,60	59,81	61,02	59,85
11/06/2026	150.357	-0,34%	59,55	59,14	60,01	59,16
10/06/2026	201.248	0,58%	59,50	59,36	60,38	59,36
09/06/2026	366.986	2,39%	57,98	57,97	59,13	59,02
08/06/2026	291.907	0,49%	57,45	57,40	58,04	57,64
05/06/2026	164.148	2,14%	56,05	56,05	57,80	57,36
04/06/2026	182.420	-0,32%	56,98	55,66	57,23	56,16
03/06/2026	182.494	-0,21%	56,29	56,25	56,94	56,34