EPR Properties REIT (EPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	384.030	-0,25%	40,91	40,1301	41,07	40,68
09/12/2022	272.854	0,76%	40,71	40,60	41,03	41,09
08/12/2022	158.300	-0,03%	41,05	40,70	41,4391	40,78
07/12/2022	158.440	0,34%	40,62	40,29	41,73	40,79
06/12/2022	443.422	-0,10%	40,61	40,18	40,885	40,65
05/12/2022	514.366	-2,06%	41,28	40,61	41,54	40,69
02/12/2022	510.238	0,05%	41,47	41,06	41,83	41,55
01/12/2022	618.827	-0,19%	41,95	41,33	42,48	41,53
30/11/2022	621.371	2,06%	41,12	40,3208	41,61	41,61
29/11/2022	474.770	1,89%	41,12	40,00	40,81	40,77
28/11/2022	762.752	-2,14%	41,12	40,1899	41,395	40,30
25/11/2022	345.715	0,80%	40,92	40,6852	41,235	40,915
24/11/2022	482.088	-0,78%	40,44	40,55	41,10	40,59
23/11/2022	482.088	-0,78%	40,44	40,55	41,10	40,59
22/11/2022	427.708	1,97%	40,44	40,25	40,969	40,91
21/11/2022	366.073	0,23%	40,02	39,76	40,38	40,12
18/11/2022	382.997	0,81%	40,41	39,92	40,41	40,03
17/11/2022	1.143.063	0,66%	39,05	39,00	39,715	39,71
16/11/2022	520.168	-1,23%	39,50	39,40	40,16	39,45
15/11/2022	944.962	2,65%	39,50	39,11	39,99	39,91
14/11/2022	106.704	-1,69%	39,32	38,86	39,82	38,88
11/11/2022	320.505	-1,25%	40,275	39,41	40,46	39,55
10/11/2022	457.008	4,87%	38,95	39,42	40,775	40,05
09/11/2022	194.735	-2,50%	38,95	38,105	39,4418	38,21
08/11/2022	159.723	0,26%	39,28	38,83	39,65	39,19
07/11/2022	125.511	-0,38%	39,51	38,4551	39,79	39,13
04/11/2022	97.519	2,46%	37,43	38,46	39,55	39,22
03/11/2022	182.469	0,90%	37,43	37,08	38,6385	38,28
02/11/2022	172.980	-2,89%	38,30	37,76	39,09	37,94
01/11/2022	202.909	1,22%	38,98	38,795	39,36	39,07
31/10/2022	164.847	-0,59%	38,48	38,50	38,941	38,60
28/10/2022	299.609	1,27%	38,48	38,16	38,97	38,81
27/10/2022	207.059	0,42%	38,77	38,37	39,04	38,60
26/10/2022	183.208	-0,05%	38,77	38,275	38,99	38,44
25/10/2022	181.992	3,36%	37,62	37,30	38,75	38,46
24/10/2022	154.201	-0,30%	37,685	36,91	38,03	37,21
21/10/2022	141.529	1,83%	36,59	36,2911	37,365	37,33
20/10/2022	139.951	-0,79%	37,07	36,61	37,5348	36,67
19/10/2022	115.333	-2,84%	37,62	36,81	37,82	36,96
18/10/2022	141.746	1,88%	37,39	37,79	38,68	38,03
17/10/2022	162.651	1,74%	37,39	37,20	38,01	37,33
14/10/2022	172.494	1,53%	37,51	36,60	37,96	37,78
13/10/2022	167.157	1,50%	35,93	35,80	37,51	37,21
12/10/2022	200.130	1,69%	36,06	35,63	37,01	36,66
11/10/2022	324.610	0,61%	35,83	35,16	36,40	36,05
10/10/2022	164.823	0,08%	36,40	35,83	36,60	35,83
07/10/2022	164.339	-2,16%	36,35	35,50	36,595	35,79
06/10/2022	179.505	-1,77%	38,45	36,40	38,45	36,60
05/10/2022	156.340	-2,00%	37,3207	36,38	37,83	37,26
04/10/2022	209.325	5,23%	37,06	36,73	38,02	38,02
03/10/2022	200.784	0,75%	36,72	35,614	36,72	36,13
30/09/2022	232.626	1,88%	35,60	35,3825	36,14	35,86
29/09/2022	423.883	-5,25%	36,63	34,58	36,83	35,205
28/09/2022	719.706	2,10%	37,07	36,73	38,11	37,43
27/09/2022	402.184	1,69%	36,54	36,13	37,057	36,66
26/09/2022	384.363	-6,00%	38,41	35,71	38,033	36,05
23/09/2022	262.396	-1,87%	38,41	37,72	38,905	38,35
22/09/2022	356.308	-6,08%	41,61	39,085	41,64	39,08
21/09/2022	707.334	-0,50%	42,33	41,59	42,49	41,61
20/09/2022	677.171	-0,57%	41,22	41,33	41,88	41,82
19/09/2022	662.188	1,28%	41,22	41,31	42,25	42,05
16/09/2022	192.373	-1,33%	41,82	40,68	41,765	41,52
15/09/2022	139.715	-0,66%	42,41	42,0456	43,05	42,08
14/09/2022	200.743	-1,14%	42,85	41,67	42,80	42,36
13/09/2022	250.193	-4,61%	44,05	42,56	44,1338	42,85
12/09/2022	188.853	2,65%	44,34	44,00	44,98	44,92
09/09/2022	178.401	0,14%	43,36	43,23	43,99	43,00
08/09/2022	254.473	1,04%	42,20	42,00	43,1384	42,94
07/09/2022	414.787	0,50%	42,27	41,93	42,73	42,30
06/09/2022	273.554	-0,28%	42,46	41,42	42,54	42,09
05/09/2022	187.377	-1,24%	43,39	42,141	43,41	42,21
02/09/2022	187.377	-1,24%	43,39	42,141	43,41	42,21
01/09/2022	354.172	-1,73%	43,17	42,17	43,26	42,74
31/08/2022	180.889	-1,25%	44,22	43,40	44,36	43,49
30/08/2022	170.931	-1,42%	44,81	43,99	44,91	44,04
29/08/2022	237.788	-1,30%	46,575	44,90	45,35	44,95
26/08/2022	492.115	-2,21%	46,575	45,355	46,65	45,54
25/08/2022	346.838	0,67%	46,74	46,45	46,95	46,57
24/08/2022	670.206	-2,43%	47,05	46,06	47,05	46,24
23/08/2022	266.204	-1,07%	47,79	47,39	48,3629	47,39
22/08/2022	356.373	-1,09%	47,79	47,715	48,4728	47,9601
19/08/2022	1.251.207	-6,26%	49,16	46,48	49,78	48,49
18/08/2022	206.508	0,60%	51,68	51,21	52,045	51,73
17/08/2022	732.123	-7,20%	54,45	50,16	54,33	51,42
16/08/2022	182.814	-0,09%	55,80	55,10	55,69	55,38
15/08/2022	104.183	0,13%	55,47	55,25	55,90	55,43
12/08/2022	96.762	1,37%	54,98	54,8535	55,564	55,36
11/08/2022	101.177	0,72%	54,60	54,28	55,11	54,61
10/08/2022	123.134	1,63%	54,005	53,75	54,42	54,22
09/08/2022	102.922	0,83%	53,40	52,811	53,34	53,35
08/08/2022	175.561	0,90%	52,80	52,71	53,69	52,91
05/08/2022	129.714	0,87%	51,93	51,46	52,49	52,44
04/08/2022	123.878	-1,31%	52,38	51,83	52,73	51,99
03/08/2022	186.607	-1,05%	53,66	52,68	54,01	52,68
02/08/2022	217.933	-1,99%	53,83	53,07	54,625	53,24
01/08/2022	185.884	0,95%	53,83	53,00	54,48	54,32
29/07/2022	133.432	1,05%	53,20	52,99	54,28	53,81
28/07/2022	145.456	1,38%	52,45	52,35	53,33	53,25
27/07/2022	131.431	1,11%	52,45	52,27	52,91	52,80
26/07/2022	131.840	-0,19%	52,305	52,00	52,68	52,21