EPR Properties REIT (EPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	404.458	0,00%	41,63	41,44	41,99	41,98
28-06-2024	404.458	0,62%	41,63	41,44	41,99	41,98
27-06-2024	165.695	1,26%	41,34	41,17	41,73	41,72
26-06-2024	204.172	-0,34%	41,12	40,95	41,40	41,20
25-06-2024	154.297	0,15%	41,30	41,07	41,48	41,34
24-06-2024	210.024	1,15%	40,93	40,81	41,58	41,28
21-06-2024	670.904	-0,46%	41,07	40,74	41,25	40,81
20-06-2024	190.174	0,81%	40,67	40,64	41,11	41,00
19-06-2024	157.427	0,00%	40,77	40,63	41,02	40,67
18-06-2024	157.427	0,84%	40,77	40,63	41,02	40,67
17-06-2024	216.940	0,79%	40,10	40,035	40,74	40,65
14-06-2024	202.072	-0,42%	40,41	40,05	40,44	40,33
13-06-2024	242.186	0,82%	40,23	40,11	40,75	40,50
12-06-2024	207.212	0,65%	40,10	40,15	41,01	40,17
11-06-2024	390.208	-0,89%	40,10	39,87	40,185	39,91
10-06-2024	190.401	-0,47%	40,26	40,0386	40,37	40,27
07-06-2024	188.509	-1,58%	40,67	40,44	40,73	40,46
06-06-2024	140.143	0,79%	40,71	40,60	41,15	41,11
05-06-2024	134.715	-0,88%	41,10	40,64	41,17	40,78
04-06-2024	175.016	0,10%	41,10	40,81	41,25	41,14
03-06-2024	251.021	0,15%	40,95	40,70	41,17	41,10
31-05-2024	226.114	1,72%	40,52	40,46	41,185	41,04
30-05-2024	217.429	1,37%	40,56	40,302	40,6397	40,66
29-05-2024	239.989	-0,94%	40,16	40,02	40,2916	40,11
28-05-2024	249.035	-0,32%	40,80	40,46	41,00	40,49
27-05-2024	155.539	0,00%	40,73	40,44	40,80	40,62
24-05-2024	155.539	-1,86%	40,73	40,44	40,80	40,62
23-05-2024	224.905	-2,20%	41,39	40,485	41,315	40,48
22-05-2024	282.156	-0,84%	41,68	41,295	41,69	41,39
21-05-2024	268.679	-0,02%	41,64	41,60	41,85	41,74
20-05-2024	421.400	-1,93%	42,16	41,56	42,345	41,75
17-05-2024	257.383	-0,54%	42,88	42,50	42,89	42,57
16-05-2024	225.612	-1,06%	43,42	42,675	43,50	42,80
15-05-2024	266.414	-0,02%	43,70	43,11	43,75	43,24
14-05-2024	351.691	2,32%	42,83	42,765	43,3836	43,25
13-05-2024	204.094	1,73%	41,88	41,825	42,365	42,27
10-05-2024	210.046	0,22%	41,55	41,35	41,74	41,55
09-05-2024	193.297	0,12%	41,67	41,29	41,845	41,46
08-05-2024	138.737	-0,19%	41,44	40,95	41,53	41,41
07-05-2024	280.578	-0,43%	41,81	41,475	42,3116	41,49
06-05-2024	225.728	-0,79%	42,31	41,54	42,45	41,67
03-05-2024	214.057	-0,24%	42,445	41,87	42,65	42,00
02-05-2024	302.807	2,53%	40,73	41,08	42,49	42,10
01-05-2024	241.905	1,16%	40,73	40,48	41,47	41,06
30-04-2024	293.399	-1,10%	40,83	40,561	41,09	40,59
29-04-2024	275.907	0,82%	40,94	40,91	41,305	41,04
26-04-2024	224.844	-0,32%	41,24	40,93	41,44	40,99
25-04-2024	321.570	-0,10%	41,00	40,57	41,24	41,12
24-04-2024	169.229	0,10%	40,63	40,865	41,34	41,16
23-04-2024	205.173	1,46%	40,63	40,4843	41,17	41,12
22-04-2024	284.650	0,30%	40,67	40,245	40,77	40,53
19-04-2024	260.879	0,00%	40,61	40,26	40,6499	40,42
18-04-2024	248.867	0,92%	40,10	40,00	40,43	40,42
17-04-2024	405.492	0,73%	39,98	39,66	40,31	40,05
16-04-2024	274.252	-1,61%	40,21	39,675	40,2578	39,76
15-04-2024	378.757	-0,66%	40,85	40,1006	40,90	40,41
12-04-2024	380.163	-0,73%	40,85	40,545	41,01	40,68
11-04-2024	295.391	0,52%	40,93	40,765	41,13	40,98
10-04-2024	245.745	-3,91%	41,56	40,71	41,56	40,77
09-04-2024	153.538	1,70%	41,815	41,80	42,4725	42,43
08-04-2024	217.688	0,72%	41,07	41,34	41,85	41,72
05-04-2024	262.603	0,00%	41,07	40,94	41,49	41,42
04-04-2024	671.005	1,79%	41,07	40,97	41,95	41,42
03-04-2024	308.094	-0,59%	40,87	40,58	40,9275	40,69
02-04-2024	334.597	-2,13%	42,475	40,79	41,55	40,93
01-04-2024	203.958	-1,48%	42,475	41,80	42,44	41,82
28-03-2024	199.787	0,64%	42,39	42,12	42,68	42,45
27-03-2024	194.061	2,44%	41,55	41,515	42,225	42,18
26-03-2024	244.878	0,29%	41,50	41,37	41,605	41,46
25-03-2024	259.280	-0,17%	41,67	41,31	41,71	41,34
22-03-2024	305.008	-1,00%	41,99	41,275	41,97	41,41
21-03-2024	262.981	0,36%	41,94	41,463	42,26	41,83
20-03-2024	520.942	-0,97%	41,94	41,43	41,99	41,68
19-03-2024	380.969	1,54%	41,50	41,26	42,11	42,09
18-03-2024	241.557	0,24%	41,46	41,31	42,03	41,45
15-03-2024	293.510	-0,58%	42,05	41,20	41,705	41,35
14-03-2024	243.261	-1,40%	42,05	41,25	42,1856	41,59
13-03-2024	274.263	-1,66%	42,68	42,16	42,93	42,18
12-03-2024	278.151	0,89%	42,70	42,2003	43,02	42,89
11-03-2024	369.037	-0,24%	42,70	42,475	42,97	42,51
08-03-2024	147.197	0,54%	42,87	42,59	43,05	42,61
07-03-2024	178.846	0,83%	42,23	42,195	42,65	42,38
06-03-2024	317.092	1,25%	41,79	41,69	42,06	42,03
05-03-2024	257.134	-1,17%	41,86	41,37	41,88	41,51
04-03-2024	299.712	0,58%	41,835	41,43	42,07	42,00
01-03-2024	290.446	1,66%	41,16	41,06	41,77	41,76
29-02-2024	752.558	-0,77%	41,06	40,64	41,82	41,08
28-02-2024	444.220	0,42%	41,06	41,04	41,83	41,40
27-02-2024	861.630	-1,12%	42,13	41,25	42,3534	41,50
26-02-2024	301.591	-2,10%	42,75	41,955	43,445	41,97
23-02-2024	276.927	0,14%	42,70	42,75	43,445	42,87
22-02-2024	316.168	0,54%	42,70	42,515	42,96	42,81
21-02-2024	258.190	0,17%	42,42	42,285	42,67	42,58
20-02-2024	294.797	0,78%	41,94	41,82	42,55	42,51
19-02-2024	205.970	0,00%	42,15	42,00	42,52	42,18
16-02-2024	205.970	0,67%	42,15	42,00	42,52	42,18
15-02-2024	194.887	1,53%	41,76	42,12	42,66	42,54
14-02-2024	198.919	0,67%	41,76	41,47	42,09	41,90
13-02-2024	249.363	-2,28%	41,86	41,08	41,97	41,62
12-02-2024	255.854	0,45%	42,63	42,42	42,87	42,59