EPR Properties REIT (EPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	473.558	1,38%	41,48	41,29	42,6288	41,78
02-05-2023	133.925	-1,22%	41,48	40,7204	41,72	41,21
01-05-2023	193.271	-0,57%	41,81	41,46	42,02	41,72
28-04-2023	378.547	0,60%	41,77	41,42	42,09	41,96
27-04-2023	518.703	4,39%	39,52	39,015	42,075	41,71
26-04-2023	183.232	-1,25%	40,505	40,24	40,87	40,23
25-04-2023	288.372	0,82%	40,25	40,1678	40,83	40,74
24-04-2023	203.299	0,62%	40,41	39,69	40,45	40,41
21-04-2023	390.312	-0,37%	40,36	39,71	40,705	40,16
20-04-2023	120.328	-0,35%	40,10	40,015	40,47	40,31
19-04-2023	173.133	2,38%	39,36	39,21	40,46	40,45
18-04-2023	119.103	-0,63%	39,775	39,405	39,85	39,51
17-04-2023	353.771	0,30%	39,69	39,13	39,7687	39,76
14-04-2023	201.222	0,15%	39,69	39,00	40,09	39,64
13-04-2023	234.946	1,44%	39,01	38,72	39,65	39,58
12-04-2023	257.254	-1,71%	39,88	38,94	40,14	39,02
11-04-2023	253.776	2,43%	38,97	38,84	40,02	39,70
10-04-2023	183.973	1,33%	38,17	38,01	38,79	38,76
06-04-2023	125.033	1,27%	37,82	37,60	38,26	38,25
05-04-2023	238.518	-1,92%	38,435	37,59	38,58	37,77
04-04-2023	191.783	0,21%	38,76	37,84	38,70	38,51
03-04-2023	215.731	0,87%	38,15	38,03	38,61	38,43
31-03-2023	201.086	3,03%	37,29	37,30	38,14	38,10
30-03-2023	255.887	0,20%	37,37	36,81	37,60	36,98
29-03-2023	277.560	1,03%	37,065	36,76	37,26	37,18
28-03-2023	713.690	3,20%	35,525	35,305	37,0899	36,80
27-03-2023	146.852	1,05%	35,93	35,575	36,17	35,66
24-03-2023	157.837	2,50%	34,11	33,925	35,29	35,29
23-03-2023	245.016	-0,52%	35,02	34,24	35,28	34,43
22-03-2023	272.759	-5,85%	36,34	34,60	36,47	34,61
21-03-2023	148.730	-0,03%	37,24	36,60	37,46	36,76
20-03-2023	198.719	2,97%	36,15	36,07	37,04	36,77
17-03-2023	287.394	-4,01%	37,01	35,59	37,01	35,71
16-03-2023	227.353	-3,43%	38,18	36,8815	38,17	37,20
15-03-2023	337.043	-0,65%	38,21	37,885	38,93	38,52
14-03-2023	180.944	1,36%	39,23	38,3555	39,77	38,77
13-03-2023	299.863	1,57%	37,23	37,18	38,65	38,25
10-03-2023	186.102	-3,71%	39,07	37,35	39,18	37,66
09-03-2023	177.175	-3,17%	40,29	39,05	40,45	39,11
08-03-2023	121.789	0,03%	40,40	40,21	40,805	40,39
07-03-2023	121.996	-1,34%	40,93	40,29	41,03	40,38
06-03-2023	133.743	-0,85%	41,46	40,92	41,515	40,93
03-03-2023	125.631	1,58%	40,92	40,73	41,3194	41,28
02-03-2023	127.969	0,00%	40,36	40,18	40,69	40,64
01-03-2023	148.989	-0,49%	40,68	40,325	40,88	40,64
28-02-2023	150.472	-0,49%	41,09	40,81	41,325	40,84
27-02-2023	138.239	0,95%	40,99	40,835	41,68	41,04
24-02-2023	199.705	-2,85%	41,57	40,52	41,806	40,93
23-02-2023	143.469	1,13%	41,98	41,2878	42,245	42,13
22-02-2023	160.949	0,07%	41,785	41,56	42,2653	41,66
21-02-2023	136.506	-1,61%	42,09	41,335	42,25	41,63
20-02-2023	101.726	-0,45%	42,32	41,83	42,485	42,31
17-02-2023	101.726	-0,45%	42,32	41,83	42,485	42,31
16-02-2023	126.374	-1,46%	42,64	42,48	43,198	42,50
15-02-2023	155.449	1,29%	42,23	42,18	43,16	43,13
14-02-2023	112.372	-1,18%	42,60	42,315	43,20	42,58
13-02-2023	123.903	1,63%	42,45	42,495	43,199	43,09
10-02-2023	89.903	0,71%	42,11	41,93	42,44	42,40
09-02-2023	141.766	-1,57%	43,27	41,91	43,32	42,10
08-02-2023	204.873	-0,84%	42,925	42,70	43,29	42,77
07-02-2023	164.765	0,37%	42,57	42,38	43,407	43,13
06-02-2023	223.411	0,66%	42,46	41,93	43,055	42,97
03-02-2023	351.943	-1,89%	42,90	42,15	42,975	42,69
02-02-2023	215.742	1,99%	42,97	42,78	43,99	43,51
01-02-2023	157.401	0,42%	42,38	41,55	42,94	42,66
31-01-2023	206.017	1,68%	41,87	41,6426	42,60	42,48
30-01-2023	250.593	-1,47%	42,27	41,505	42,44	41,78
27-01-2023	398.220	1,55%	42,12	42,03	43,08	42,68
26-01-2023	151.193	1,40%	41,78	41,48	42,06	42,03
25-01-2023	164.853	0,19%	41,115	41,08	41,58	41,45
24-01-2023	170.080	-0,12%	41,10	40,96	41,625	41,37
23-01-2023	190.083	2,55%	40,60	40,18	41,52	41,42
20-01-2023	124.852	-0,45%	39,77	39,46	40,41	39,59
19-01-2023	222.165	-0,87%	39,79	39,31	39,9047	39,77
18-01-2023	203.823	-1,74%	41,10	40,089	41,13	40,12
17-01-2023	274.344	2,43%	39,99	39,82	40,86	40,83
16-01-2023	473.468	2,92%	39,315	39,24	40,11	40,83
13-01-2023	473.468	2,92%	39,315	39,24	40,11	40,83
12-01-2023	263.743	1,69%	39,27	38,80	39,79	39,67
11-01-2023	394.404	4,22%	37,87	37,91	39,02	39,01
10-01-2023	194.752	0,78%	37,08	36,81	37,54	37,43
09-01-2023	205.781	0,11%	37,20	37,05	37,92	37,14
06-01-2023	195.372	2,54%	36,435	36,36	37,20	37,10
05-01-2023	256.612	-2,85%	36,88	36,15	36,98	36,18
04-01-2023	419.775	1,03%	37,39	37,03	38,46	37,24
03-01-2023	422.223	-2,28%	37,99	36,70	38,22	36,86
02-01-2023	273.215	0,03%	37,45	37,02	37,749	37,74
30-12-2022	273.215	0,03%	37,45	37,02	37,749	37,74
29-12-2022	286.551	1,66%	37,53	37,3201	38,02	37,73
28-12-2022	298.524	-2,30%	38,18	37,36	38,3399	37,39
27-12-2022	342.136	-0,10%	38,32	37,925	38,639	38,27
23-12-2022	92.972	0,85%	37,30	37,16	38,06	37,82
22-12-2022	617.409	-4,46%	38,74	36,5117	38,755	37,50
21-12-2022	293.326	0,77%	39,40	39,20	40,069	39,25
20-12-2022	260.709	-1,42%	39,35	38,808	39,61	38,95
19-12-2022	245.447	-1,77%	40,245	39,14	40,245	39,51
16-12-2022	203.447	-1,20%	40,70	39,48	40,75	40,2208
15-12-2022	231.156	-1,02%	40,60	40,46	40,95	40,71
14-12-2022	300.714	0,24%	40,98	40,89	41,84	41,13
13-12-2022	261.298	0,86%	41,89	40,85	42,015	41,03