HealthCare Realty Trust Incorporated (HR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	1.252.722	0,00%	17,85	17,16	17,91	17,30
22/11/2024	1.252.722	-2,81%	17,85	17,16	17,91	17,30
21/11/2024	816.697	1,37%	17,57	17,43	17,82	17,80
20/11/2024	1.547.252	-0,57%	17,54	17,335	17,585	17,56
19/11/2024	1.078.403	1,32%	17,36	17,19	17,67	17,66
18/11/2024	693.163	-0,34%	17,36	17,18	17,46	17,43
15/11/2024	907.958	0,58%	17,39	17,08	17,525	17,49
14/11/2024	1.193.357	-1,08%	17,43	17,33	17,715	17,39
13/11/2024	1.575.428	0,17%	17,80	17,495	17,82	17,58
12/11/2024	2.001.793	-1,74%	17,34	17,34	18,49	17,55
11/11/2024	1.420.319	0,45%	17,91	17,79	18,205	17,86
08/11/2024	898.744	1,31%	17,51	17,51	17,82	17,78
07/11/2024	997.410	2,57%	17,10	17,04	17,595	17,55
06/11/2024	1.399.787	-2,62%	17,48	16,92	17,65	17,11
05/11/2024	1.028.022	2,03%	17,13	17,105	17,585	17,57
04/11/2024	892.908	1,77%	16,97	16,97	17,36	17,22
01/11/2024	1.973.905	-1,51%	17,31	16,89	17,515	16,92
31/10/2024	1.444.285	-2,55%	17,63	17,18	17,63	17,18
30/10/2024	1.569.107	-2,81%	18,14	17,56	18,53	17,63
29/10/2024	1.469.293	1,23%	17,80	17,70	18,24	18,14
28/10/2024	581.161	1,24%	17,82	17,77	17,98	17,92
25/10/2024	1.017.715	-2,26%	18,34	17,67	18,34	17,70
24/10/2024	884.010	-0,71%	18,23	18,11	18,33	18,11
23/10/2024	655.960	1,45%	18,00	17,99	18,285	18,24
22/10/2024	558.105	0,90%	17,75	17,73	18,045	17,98
21/10/2024	512.775	-2,20%	18,17	17,81	18,24	17,82
18/10/2024	740.378	1,28%	18,00	17,94	18,235	18,22
17/10/2024	624.325	-1,10%	18,10	17,895	18,19	17,99
16/10/2024	756.727	2,02%	17,98	17,98	18,22	18,19
15/10/2024	731.323	2,12%	17,56	17,56	18,02	17,83
14/10/2024	491.797	1,04%	17,25	17,20	17,48	17,46
11/10/2024	487.034	1,23%	17,14	17,14	17,30	17,28
10/10/2024	557.473	-0,52%	17,13	16,995	17,14	17,07
09/10/2024	754.447	0,18%	17,05	17,01	17,19	17,16
08/10/2024	765.935	-1,50%	17,42	17,05	17,44	17,13
07/10/2024	782.662	-0,46%	17,37	17,33	17,55	17,39
04/10/2024	859.307	-0,96%	17,54	17,39	17,65	17,47
03/10/2024	730.801	-0,28%	17,65	17,525	17,78	17,64
02/10/2024	896.877	-1,17%	17,75	17,50	17,81	17,69
01/10/2024	579.389	-1,38%	18,17	17,79	18,18	17,90
30/09/2024	1.260.910	-0,17%	18,12	17,965	18,18	18,15
27/09/2024	907.962	0,66%	18,24	18,175	18,345	18,18
26/09/2024	717.344	-0,55%	18,21	18,01	18,27	18,06
25/09/2024	830.783	-0,44%	18,29	18,12	18,34	18,16
24/09/2024	815.107	0,33%	18,06	18,04	18,29	18,24
23/09/2024	1.243.527	1,34%	18,02	18,00	18,27	18,18
20/09/2024	4.962.892	0,17%	17,82	17,82	18,01	17,94
19/09/2024	2.217.255	-0,67%	18,12	17,67	18,13	17,91
18/09/2024	1.256.125	-0,88%	18,26	17,975	18,38	18,03
17/09/2024	1.276.976	-2,41%	18,59	17,94	18,61	18,19
16/09/2024	649.272	-0,75%	18,89	18,62	18,89	18,64
13/09/2024	759.608	1,02%	18,78	18,475	18,79	18,78
12/09/2024	1.358.357	1,75%	18,28	18,27	18,68	18,59
11/09/2024	1.031.865	0,22%	18,08	17,94	18,31	18,27
10/09/2024	1.218.463	1,33%	17,99	17,86	18,26	18,23
09/09/2024	1.320.208	0,22%	17,87	17,64	18,02	17,99
06/09/2024	1.085.734	-0,33%	18,00	17,87	18,125	17,95
05/09/2024	830.967	0,50%	18,15	17,95	18,47	18,01
04/09/2024	1.084.740	-0,11%	17,94	17,79	18,19	17,92
03/09/2024	1.068.961	0,79%	17,71	17,67	17,95	17,94
02/09/2024	1.145.340	0,00%	17,74	17,57	17,85	17,80
30/08/2024	1.145.340	1,08%	17,74	17,57	17,85	17,80
29/08/2024	780.881	-0,40%	17,69	17,43	17,70	17,61
28/08/2024	1.050.743	-0,73%	17,84	17,66	17,92	17,68
27/08/2024	755.548	0,23%	17,67	17,63	17,92	17,81
26/08/2024	1.270.843	0,97%	17,70	17,62	17,85	17,77
23/08/2024	1.243.714	1,03%	17,47	17,445	17,88	17,60
22/08/2024	709.928	0,00%	17,39	17,33	17,51	17,42
21/08/2024	866.418	-0,57%	17,64	17,28	17,65	17,42
20/08/2024	483.387	0,34%	17,46	17,41	17,63	17,52
19/08/2024	1.256.775	1,04%	17,31	17,31	17,53	17,46
16/08/2024	1.189.606	-0,92%	17,36	17,05	17,40	17,28
15/08/2024	1.320.734	-1,86%	17,84	17,385	17,90	17,44
14/08/2024	1.533.469	0,45%	17,75	17,65	17,85	17,77
13/08/2024	749.777	1,38%	17,64	17,56	17,74	17,69
12/08/2024	558.641	-2,30%	17,50	17,31	17,63	17,45
09/08/2024	932.853	0,79%	17,82	17,56	17,86	17,86
08/08/2024	777.813	0,45%	17,64	17,64	17,90	17,72
07/08/2024	1.948.551	-2,38%	18,19	17,58	18,20	17,64
06/08/2024	1.272.391	3,55%	17,49	17,38	18,32	18,07
05/08/2024	1.603.996	-2,35%	17,27	17,08	17,935	17,45
02/08/2024	2.303.767	2,11%	17,57	17,38	18,04	17,87
01/08/2024	1.887.243	-1,07%	17,85	17,39	17,94	17,50
31/07/2024	1.160.010	-0,23%	17,74	17,61	17,94	17,69
30/07/2024	949.627	-1,01%	17,50	17,44	17,90	17,73
29/07/2024	550.295	-0,28%	17,96	17,78	18,00	17,91
26/07/2024	759.198	2,57%	17,70	17,55	17,98	17,96
25/07/2024	1.166.614	-0,62%	17,71	17,46	17,83	17,51
24/07/2024	727.197	-1,07%	17,74	17,605	17,93	17,62
23/07/2024	680.780	1,02%	17,59	17,56	17,89	17,81
22/07/2024	569.997	0,97%	17,48	17,41	17,65	17,63
19/07/2024	503.710	-0,34%	17,54	17,385	17,585	17,46
18/07/2024	1.264.494	-1,79%	17,79	17,47	18,00	17,52
17/07/2024	988.546	-1,11%	18,05	17,80	18,15	17,84
16/07/2024	1.636.184	0,67%	18,00	17,86	18,07	18,04
15/07/2024	865.547	1,24%	17,79	17,73	17,94	17,92
12/07/2024	1.111.944	1,26%	17,63	17,53	17,84	17,70
11/07/2024	722.657	3,01%	17,32	17,29	17,53	17,48
10/07/2024	1.376.490	0,12%	17,06	16,89	17,06	16,97
09/07/2024	624.315	-0,12%	16,89	16,815	17,03	16,95