EPR Properties REIT (EPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	139.772	0,40%	42,94	42,71	43,50	42,76
19/09/2023	122.096	0,35%	42,49	42,39	42,83	42,59
18/09/2023	140.810	-0,38%	42,63	42,39	43,13	42,44
15/09/2023	218.510	-0,82%	42,70	42,218	42,92	42,60
14/09/2023	285.305	0,92%	43,14	42,775	43,42	42,95
13/09/2023	202.341	-1,64%	43,30	42,40	43,29	42,56
12/09/2023	165.165	-0,87%	43,30	43,049	43,58	43,27
11/09/2023	212.155	-1,29%	44,15	43,505	44,395	43,65
08/09/2023	200.132	0,30%	44,15	44,04	44,41	44,22
07/09/2023	638.181	-0,38%	44,15	43,56	44,26	44,09
06/09/2023	286.223	0,57%	44,00	43,96	44,35	44,26
05/09/2023	287.861	-1,79%	44,51	43,47	44,62	44,01
04/09/2023	171.589	0,07%	45,01	44,71	45,34	44,81
01/09/2023	171.589	0,07%	45,01	44,71	45,34	44,81
31/08/2023	202.074	-0,22%	44,61	44,46	44,995	44,78
30/08/2023	230.740	0,62%	44,61	44,19	45,16	44,88
29/08/2023	245.768	1,20%	44,40	44,19	44,985	44,88
28/08/2023	172.716	1,03%	44,025	44,00	44,64	44,35
25/08/2023	170.336	-0,02%	44,27	43,78	44,26	43,90
24/08/2023	189.397	-0,70%	44,03	43,90	44,785	43,91
23/08/2023	214.833	1,66%	43,66	43,4912	44,51	44,22
22/08/2023	173.764	1,14%	43,02	42,9182	43,77	43,50
21/08/2023	181.743	-1,29%	43,61	42,675	43,63	43,01
18/08/2023	137.021	0,42%	43,28	43,16	43,765	43,57
17/08/2023	277.254	0,25%	43,89	43,07	43,99	43,39
16/08/2023	486.426	0,28%	43,39	43,08	44,00	43,28
15/08/2023	857.715	0,87%	42,50	42,33	43,235	43,16
14/08/2023	343.169	-0,07%	42,95	42,015	42,825	42,79
11/08/2023	120.262	-0,37%	42,95	42,51	42,98	42,82
10/08/2023	261.005	0,73%	42,88	42,62	43,165	42,98
09/08/2023	211.103	-0,86%	42,905	42,56	42,98	42,67
08/08/2023	122.153	-1,38%	42,96	42,91	43,28	43,04
07/08/2023	146.364	1,21%	43,42	43,1478	43,68	43,64
04/08/2023	171.674	0,26%	42,96	42,85	43,68	43,12
03/08/2023	414.213	-3,02%	44,46	42,70	44,45	43,01
02/08/2023	137.008	0,64%	44,62	44,26	44,92	45,30
01/08/2023	256.830	0,83%	44,41	44,23	45,305	45,01
31/07/2023	241.362	2,17%	43,96	43,74	44,72	44,64
28/07/2023	226.108	-0,31%	44,15	43,424	44,275	43,69
27/07/2023	340.743	-0,81%	44,69	44,10	45,035	44,10
26/07/2023	284.961	-0,31%	44,675	44,35	45,035	44,46
25/07/2023	420.967	-1,09%	45,255	44,33	45,3599	44,60
24/07/2023	487.444	-0,90%	45,945	43,65	45,72	45,09
21/07/2023	229.095	-0,57%	45,945	45,445	45,87	45,50
20/07/2023	224.492	1,08%	45,43	44,91	45,99	45,76
19/07/2023	365.936	0,91%	45,11	44,83	45,3799	45,27
18/07/2023	304.032	-0,64%	45,155	44,485	45,39	44,86
17/07/2023	410.636	-0,88%	45,45	45,02	45,70	45,15
14/07/2023	446.082	-0,94%	45,51	44,885	45,70	45,55
13/07/2023	1.357.634	-0,91%	46,52	45,62	46,69	45,98
12/07/2023	548.842	-0,41%	47,175	46,31	47,60	46,40
11/07/2023	864.939	-1,40%	47,59	46,39	47,60	46,59
10/07/2023	128.720	0,28%	47,00	46,945	47,41	47,25
07/07/2023	246.494	0,19%	46,54	46,95	47,49	47,12
06/07/2023	192.150	-0,38%	46,54	46,05	47,19	47,03
05/07/2023	172.103	-0,06%	47,02	46,585	47,70	47,21
04/07/2023	111.929	0,96%	46,71	46,71	47,35	47,25
03/07/2023	111.909	1,05%	46,71	46,71	47,35	47,29
30/06/2023	308.720	-0,36%	47,09	46,13	47,28	46,80
29/06/2023	591.904	2,81%	45,94	45,825	47,02	46,97
28/06/2023	276.561	1,03%	45,42	44,94	46,07	45,96
27/06/2023	143.715	1,93%	44,58	44,53	45,69	45,49
26/06/2023	128.646	2,15%	43,745	43,60	44,89	44,63
23/06/2023	110.401	-0,91%	43,82	43,55	44,20	43,69
22/06/2023	342.985	-0,65%	44,41	43,54	44,47	44,09
21/06/2023	158.655	-1,66%	44,95	44,28	45,08	44,38
20/06/2023	179.029	-1,46%	46,175	45,09	46,34	45,13
19/06/2023	202.276	0,10%	45,42	45,58	46,195	45,806
16/06/2023	202.276	0,10%	45,42	45,58	46,195	45,806
15/06/2023	105.018	0,11%	45,83	44,87	45,771	45,76
14/06/2023	258.425	0,24%	45,83	45,10	46,205	45,71
13/06/2023	224.747	0,66%	45,25	45,205	45,89	45,60
12/06/2023	115.762	-0,15%	45,30	44,90	45,55	45,30
09/06/2023	169.005	0,29%	45,26	45,015	45,54	45,37
08/06/2023	239.979	1,62%	44,18	43,70	45,30	45,24
07/06/2023	136.202	1,76%	42,84	43,83	44,805	44,52
06/06/2023	308.728	2,44%	42,84	42,8358	43,84	43,75
05/06/2023	173.117	-2,69%	43,73	42,625	43,5111	42,71
02/06/2023	275.614	6,14%	41,66	42,00	44,205	43,889
01/06/2023	170.603	-0,86%	41,66	41,20	41,76	41,35
31/05/2023	119.399	-0,45%	41,54	41,10	41,8803	41,71
30/05/2023	119.399	-0,45%	41,54	41,10	41,8803	41,20
29/05/2023	133.869	0,92%	41,54	40,82	41,68	41,66
26/05/2023	133.869	0,92%	41,54	40,82	41,68	41,66
25/05/2023	119.194	-0,94%	41,81	41,06	41,74	41,28
24/05/2023	89.719	-1,05%	41,95	41,59	42,0225	41,67
23/05/2023	111.022	-0,33%	42,47	42,09	42,70	42,11
22/05/2023	134.535	0,67%	42,14	41,90	42,37	42,25
19/05/2023	114.359	0,29%	42,34	41,66	42,4983	41,97
18/05/2023	145.139	-0,38%	41,72	41,6045	42,13	41,85
17/05/2023	132.469	0,91%	42,21	41,59	42,215	42,01
16/05/2023	237.196	-0,72%	42,05	41,385	42,07	41,63
15/05/2023	211.864	2,34%	41,09	40,97	42,41	41,93
12/05/2023	146.411	-1,56%	41,58	40,73	41,68	40,97
11/05/2023	170.251	-1,12%	42,07	41,50	42,00	41,62
10/05/2023	168.444	0,29%	42,49	41,79	42,565	42,09
09/05/2023	113.880	-0,90%	42,05	41,59	42,265	41,97
08/05/2023	124.755	0,12%	42,31	41,85	42,385	42,35
05/05/2023	133.485	0,28%	42,52	42,00	42,88	42,30
04/05/2023	127.226	0,96%	41,62	41,41	42,60	42,18