EPR Properties REIT (EPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	323.962	-0,45%	43,09	42,07	42,79	42,40
08/02/2024	651.808	-0,95%	43,04	42,595	43,45	42,59
07/02/2024	250.088	0,16%	43,04	42,4185	43,25	43,00
06/02/2024	214.376	0,35%	42,78	42,77	43,6199	42,93
05/02/2024	333.008	-0,49%	42,46	42,157	42,985	42,78
02/02/2024	225.640	-2,50%	43,815	42,98	43,80	42,99
01/02/2024	421.669	-0,41%	45,00	43,34	44,20	44,09
31/01/2024	165.417	-1,45%	45,00	44,27	45,38	44,29
30/01/2024	134.831	-1,24%	45,30	44,68	45,39	44,94
29/01/2024	313.664	1,42%	45,19	44,96	45,87	45,78
26/01/2024	238.873	1,21%	44,84	44,655	45,14	45,14
25/01/2024	145.441	0,41%	45,50	44,47	45,18	44,60
24/01/2024	198.065	-1,25%	45,50	44,26	45,53	44,42
23/01/2024	225.040	0,49%	45,14	44,525	45,18	44,98
22/01/2024	365.088	-0,67%	45,05	44,655	45,4001	44,76
19/01/2024	366.327	-0,38%	46,22	44,805	46,335	45,06
18/01/2024	240.508	-2,14%	46,22	45,025	47,03	45,23
17/01/2024	279.137	-2,01%	46,71	45,8335	47,03	46,22
16/01/2024	248.494	-0,72%	47,26	46,95	47,55	47,17
15/01/2024	91.617	0,02%	48,01	47,37	48,01	47,51
12/01/2024	91.617	0,02%	48,01	47,37	48,01	47,51
11/01/2024	137.292	-0,63%	47,61	47,345	47,80	47,50
10/01/2024	140.914	-0,06%	47,50	47,66	48,25	47,80
09/01/2024	155.243	-0,58%	47,50	47,50	47,88	47,83
08/01/2024	198.638	0,27%	47,60	47,795	48,2787	47,92
05/01/2024	209.154	0,65%	47,49	47,175	48,229	47,79
04/01/2024	129.763	0,19%	47,34	47,36	47,8799	47,48
03/01/2024	245.441	-2,79%	48,60	47,31	48,54	47,39
02/01/2024	167.036	0,62%	48,71	48,17	48,96	48,75
29/12/2023	143.693	-1,16%	48,71	48,43	51,49	48,45
28/12/2023	104.176	0,65%	48,60	48,4541	49,04	49,02
27/12/2023	168.257	0,88%	48,60	48,62	49,061	49,05
26/12/2023	134.381	0,46%	48,51	48,48	48,91	48,62
22/12/2023	111.122	-0,25%	48,76	48,26	49,0798	48,40
21/12/2023	170.256	1,44%	48,01	48,06	48,52	48,52
20/12/2023	246.433	-1,20%	48,44	47,831	48,975	47,83
19/12/2023	173.312	0,79%	48,24	48,13	48,54	48,41
18/12/2023	197.846	1,42%	49,06	47,5935	48,47	48,03
15/12/2023	373.315	-1,76%	46,05	47,38	48,39	47,36
14/12/2023	250.545	0,77%	46,05	47,635	49,10	48,21
13/12/2023	273.656	4,16%	46,05	45,875	48,025	47,84
12/12/2023	137.408	0,02%	45,68	45,625	46,29	45,93
11/12/2023	314.064	1,44%	45,28	45,31	46,18	45,92
08/12/2023	245.978	-0,29%	45,28	44,925	45,4875	45,27
07/12/2023	272.980	-0,48%	45,63	45,34	45,90	45,40
06/12/2023	175.432	-0,72%	46,41	45,625	46,79	45,62
05/12/2023	298.773	-0,15%	46,04	45,85	46,74	45,95
04/12/2023	240.244	1,37%	45,35	45,15	46,11	46,02
01/12/2023	232.443	1,75%	44,61	44,61	45,395	45,40
30/11/2023	209.037	0,45%	44,48	44,2201	44,685	44,62
29/11/2023	220.853	-0,17%	44,88	44,31	44,8725	44,42
28/11/2023	503.229	-0,25%	44,60	44,57	45,195	44,77
27/11/2023	463.647	-1,58%	45,37	44,78	45,48	44,88
24/11/2023	54.246	0,75%	45,37	45,00	45,66	45,47
23/11/2023	332.271	1,52%	45,37	45,04	45,42	45,55
22/11/2023	331.805	0,58%	45,37	45,04	45,42	45,13
21/11/2023	258.749	-1,49%	45,27	44,63	45,34	44,87
20/11/2023	177.286	-0,76%	45,77	45,38	45,95	45,55
17/11/2023	380.424	1,17%	45,67	45,31	46,02	45,90
16/11/2023	291.888	-1,33%	46,06	45,35	46,09	45,37
15/11/2023	341.087	-0,20%	46,36	45,625	46,63	45,98
14/11/2023	645.213	3,62%	45,37	45,64	46,72	46,07
13/11/2023	307.069	-1,40%	44,45	44,23	44,80	44,46
10/11/2023	155.055	0,99%	44,90	44,38	45,135	45,09
09/11/2023	257.383	-0,09%	44,90	44,52	45,16	44,65
08/11/2023	302.532	-1,76%	45,565	44,62	45,84	44,69
07/11/2023	321.185	-1,04%	45,85	45,642	46,035	45,49
06/11/2023	307.285	-1,58%	46,73	45,733	46,64	45,97
03/11/2023	424.183	3,25%	45,95	45,65	47,03	46,71
02/11/2023	240.093	3,67%	42,69	44,08	45,378	45,24
01/11/2023	260.086	2,20%	42,69	42,62	43,65	43,64
31/10/2023	272.475	3,07%	42,05	41,63	42,75	42,70
30/10/2023	520.110	2,21%	41,09	40,775	41,56	41,43
27/10/2023	187.045	-0,67%	41,09	40,39	41,2758	40,695
26/10/2023	356.602	1,04%	40,88	40,1601	41,51	40,97
25/10/2023	265.561	-2,27%	41,20	40,525	41,28	40,55
24/10/2023	298.845	2,42%	40,85	40,56	41,55	41,49
23/10/2023	249.789	-1,24%	40,85	40,44	41,225	40,51
20/10/2023	287.189	-0,27%	41,16	41,015	41,505	41,02
19/10/2023	291.672	-3,11%	42,48	40,97	42,33	41,13
18/10/2023	288.965	-1,12%	42,48	42,3439	42,92	42,45
17/10/2023	297.331	0,75%	42,785	42,40	43,12	42,93
16/10/2023	284.994	0,21%	42,89	42,60	43,03	42,61
13/10/2023	211.634	1,02%	42,38	41,91	42,585	42,52
12/10/2023	102.879	-1,24%	42,25	42,01	42,50	42,09
11/10/2023	180.017	1,79%	42,16	42,05	42,64	42,62
10/10/2023	264.084	0,17%	41,82	41,57	42,1554	41,87
09/10/2023	133.396	1,21%	41,02	41,005	42,085	41,80
06/10/2023	229.048	0,07%	41,02	40,91	41,70	41,30
05/10/2023	179.193	1,65%	40,83	40,61	41,355	41,27
04/10/2023	266.699	0,42%	40,605	39,6802	40,65	40,60
03/10/2023	349.174	-1,46%	41,37	40,19	40,9358	40,43
02/10/2023	373.949	-1,23%	41,37	40,91	41,92	41,03
29/09/2023	189.469	-0,43%	41,35	41,14	42,335	41,54
28/09/2023	197.005	1,15%	41,62	41,33	41,96	41,72
27/09/2023	328.130	0,48%	41,62	41,43	42,29	41,52
26/09/2023	255.626	-2,80%	42,30	41,31	42,365	41,32
25/09/2023	269.963	1,48%	41,85	41,79	42,69	42,51
22/09/2023	333.259	0,31%	41,85	41,81	42,48	41,89
21/09/2023	274.574	-1,26%	42,42	41,55	43,50	42,22