HealthCare Realty Trust Incorporated (HR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/09/2026 |
1.298.186 |
1,23%
|
17,74
|
17,67
|
18,10
|
18,05
|
| 24/09/2026 |
1.322.691 |
-0,72%
|
18,03
|
17,80
|
18,14
|
17,83
|
| 23/09/2026 |
1.576.920 |
-1,21%
|
18,09
|
17,955
|
18,165
|
17,96
|
| 22/09/2026 |
1.639.793 |
-0,49%
|
18,31
|
18,16
|
18,37
|
18,18
|
| 21/09/2026 |
1.306.894 |
0,05%
|
18,29
|
18,135
|
18,345
|
18,27
|
| 18/09/2026 |
4.915.630 |
-0,76%
|
18,27
|
18,14
|
18,305
|
18,26
|
| 17/09/2026 |
2.467.118 |
-0,54%
|
18,57
|
18,38
|
18,68
|
18,40
|
| 16/09/2026 |
1.332.964 |
-0,80%
|
18,61
|
18,425
|
18,815
|
18,50
|
| 15/09/2026 |
1.099.413 |
-1,48%
|
18,92
|
18,625
|
18,93
|
18,65
|
| 14/09/2026 |
1.649.112 |
0,16%
|
19,05
|
18,91
|
19,215
|
18,93
|
| 11/09/2026 |
943.539 |
0,11%
|
18,97
|
18,80
|
19,04
|
18,90
|
| 10/09/2026 |
1.658.696 |
-0,16%
|
19,03
|
18,75
|
19,05
|
18,88
|
| 09/09/2026 |
1.136.135 |
-0,79%
|
19,02
|
18,74
|
19,07
|
18,91
|
| 08/09/2026 |
1.187.828 |
-0,31%
|
19,10
|
19,055
|
19,25
|
19,06
|
| 04/09/2026 |
659.723 |
-0,78%
|
19,18
|
19,12
|
19,39
|
19,12
|
| 03/09/2026 |
749.739 |
-0,16%
|
19,40
|
19,18
|
19,40
|
19,27
|
| 02/09/2026 |
1.222.461 |
-0,31%
|
19,41
|
19,20
|
19,41
|
19,30
|
| 01/09/2026 |
1.435.479 |
1,68%
|
19,09
|
19,03
|
19,455
|
19,36
|
| 31/08/2026 |
2.235.146 |
0,26%
|
18,95
|
18,80
|
19,05
|
19,04
|
| 28/08/2026 |
1.010.285 |
-0,73%
|
19,21
|
18,975
|
19,21
|
18,99
|
| 27/08/2026 |
780.851 |
-0,67%
|
19,17
|
19,075
|
19,19
|
19,13
|
| 26/08/2026 |
858.196 |
-0,67%
|
19,40
|
19,25
|
19,405
|
19,26
|
| 25/08/2026 |
1.492.045 |
0,36%
|
19,35
|
19,22
|
19,425
|
19,39
|
| 24/08/2026 |
921.489 |
-0,36%
|
19,43
|
19,27
|
19,61
|
19,32
|
| 21/08/2026 |
860.180 |
-0,10%
|
19,51
|
19,32
|
19,56
|
19,39
|
| 20/08/2026 |
868.021 |
0,47%
|
19,31
|
19,26
|
19,555
|
19,41
|
| 19/08/2026 |
987.042 |
1,10%
|
19,28
|
19,15
|
19,345
|
19,32
|
| 18/08/2026 |
1.253.290 |
-0,21%
|
19,26
|
19,08
|
19,32
|
19,11
|
| 17/08/2026 |
1.153.269 |
-0,52%
|
19,15
|
19,105
|
19,265
|
19,15
|
| 14/08/2026 |
1.242.696 |
0,21%
|
19,16
|
19,16
|
19,43
|
19,25
|
| 13/08/2026 |
1.339.916 |
0,00%
|
19,27
|
19,20
|
19,425
|
19,21
|
| 12/08/2026 |
1.103.355 |
0,31%
|
19,20
|
19,185
|
19,375
|
19,21
|
| 11/08/2026 |
1.201.882 |
-2,49%
|
19,39
|
19,125
|
19,39
|
19,15
|
| 10/08/2026 |
1.343.902 |
-1,65%
|
19,93
|
19,605
|
19,93
|
19,64
|
| 07/08/2026 |
1.658.561 |
-1,14%
|
20,27
|
19,94
|
20,27
|
19,97
|
| 06/08/2026 |
1.290.531 |
-0,93%
|
20,57
|
20,19
|
20,57
|
20,20
|
| 05/08/2026 |
1.357.727 |
0,59%
|
20,29
|
20,09
|
20,43
|
20,39
|
| 04/08/2026 |
1.389.075 |
-1,31%
|
20,40
|
20,15
|
20,41
|
20,27
|
| 03/08/2026 |
1.969.760 |
-2,24%
|
20,91
|
20,455
|
21,01
|
20,54
|
| 31/07/2026 |
2.048.315 |
-2,42%
|
21,58
|
20,965
|
21,65
|
21,01
|
| 30/07/2026 |
1.349.141 |
-1,28%
|
21,75
|
21,265
|
21,78
|
21,53
|
| 29/07/2026 |
1.200.232 |
-0,27%
|
21,96
|
21,71
|
22,00
|
21,81
|
| 28/07/2026 |
2.209.918 |
1,58%
|
21,77
|
21,51
|
22,035
|
21,87
|
| 27/07/2026 |
1.064.362 |
0,61%
|
21,43
|
21,37
|
21,70
|
21,53
|
| 24/07/2026 |
813.866 |
1,23%
|
21,29
|
21,23
|
21,495
|
21,40
|
| 23/07/2026 |
989.949 |
-0,66%
|
21,27
|
21,06
|
21,42
|
21,14
|
| 22/07/2026 |
1.161.355 |
-0,88%
|
21,46
|
21,235
|
21,57
|
21,28
|
| 21/07/2026 |
1.066.831 |
1,04%
|
21,26
|
21,18
|
21,48
|
21,47
|
| 20/07/2026 |
1.642.677 |
-0,33%
|
21,30
|
21,03
|
21,47
|
21,25
|
| 17/07/2026 |
2.065.222 |
0,14%
|
21,40
|
21,15
|
21,46
|
21,32
|
| 16/07/2026 |
1.053.064 |
3,10%
|
20,71
|
20,71
|
21,29
|
21,29
|
| 15/07/2026 |
1.171.529 |
-1,15%
|
20,99
|
20,595
|
21,08
|
20,65
|
| 14/07/2026 |
1.108.351 |
0,38%
|
20,87
|
20,755
|
20,94
|
20,89
|
| 13/07/2026 |
1.471.481 |
0,58%
|
20,80
|
20,635
|
20,939
|
20,81
|
| 10/07/2026 |
767.173 |
0,00%
|
20,78
|
20,51
|
20,85
|
20,69
|
| 09/07/2026 |
1.344.691 |
0,29%
|
20,72
|
20,63
|
20,875
|
20,69
|
| 08/07/2026 |
1.578.892 |
-0,10%
|
20,58
|
20,46
|
20,685
|
20,63
|
| 07/07/2026 |
1.662.226 |
1,23%
|
20,57
|
20,485
|
20,825
|
20,65
|
| 06/07/2026 |
1.030.545 |
-1,02%
|
20,55
|
20,375
|
20,605
|
20,40
|
| 02/07/2026 |
1.300.272 |
1,58%
|
20,43
|
20,39
|
20,645
|
20,61
|
| 01/07/2026 |
1.166.678 |
0,59%
|
20,16
|
20,16
|
20,37
|
20,29
|
| 30/06/2026 |
1.652.390 |
-2,28%
|
20,48
|
20,165
|
20,48
|
20,17
|
| 29/06/2026 |
1.195.185 |
0,68%
|
20,50
|
20,385
|
20,64
|
20,64
|
| 26/06/2026 |
2.131.044 |
0,94%
|
20,39
|
20,345
|
20,505
|
20,50
|
| 25/06/2026 |
1.195.925 |
-0,54%
|
20,48
|
20,105
|
20,50
|
20,31
|
| 24/06/2026 |
1.573.901 |
0,59%
|
20,34
|
20,28
|
20,54
|
20,42
|
| 23/06/2026 |
1.236.778 |
0,69%
|
20,09
|
20,09
|
20,485
|
20,30
|
| 22/06/2026 |
1.381.689 |
1,87%
|
19,84
|
19,84
|
20,245
|
20,16
|
| 18/06/2026 |
3.309.776 |
-1,15%
|
20,32
|
19,75
|
20,32
|
19,79
|
| 17/06/2026 |
1.459.334 |
-2,34%
|
20,65
|
19,96
|
20,77
|
20,02
|
| 16/06/2026 |
1.123.825 |
-0,05%
|
20,56
|
20,42
|
20,70
|
20,50
|
| 15/06/2026 |
1.600.342 |
-0,92%
|
20,64
|
20,43
|
20,81
|
20,51
|
| 12/06/2026 |
1.141.910 |
0,98%
|
20,53
|
20,52
|
20,85
|
20,70
|
| 11/06/2026 |
1.224.056 |
0,20%
|
20,50
|
20,455
|
20,77
|
20,50
|
| 10/06/2026 |
1.706.516 |
0,39%
|
20,49
|
20,41
|
20,89
|
20,46
|
| 09/06/2026 |
1.764.997 |
4,25%
|
19,67
|
19,65
|
20,465
|
20,38
|
| 08/06/2026 |
1.383.375 |
-0,51%
|
19,70
|
19,36
|
19,74
|
19,55
|
| 05/06/2026 |
845.200 |
0,41%
|
19,47
|
19,47
|
19,78
|
19,65
|
| 04/06/2026 |
961.663 |
0,93%
|
19,60
|
19,425
|
19,68
|
19,57
|
| 03/06/2026 |
1.259.223 |
-1,12%
|
19,53
|
19,37
|
19,67
|
19,39
|
| 02/06/2026 |
1.139.642 |
0,67%
|
19,51
|
19,35
|
19,68
|
19,61
|
| 01/06/2026 |
1.112.168 |
-2,21%
|
19,84
|
19,48
|
19,855
|
19,48
|
| 29/05/2026 |
1.814.126 |
-0,94%
|
20,08
|
19,73
|
20,08
|
19,92
|
| 28/05/2026 |
1.164.223 |
-0,45%
|
20,14
|
19,995
|
20,19
|
20,11
|
| 27/05/2026 |
1.691.536 |
-1,75%
|
20,57
|
20,12
|
20,60
|
20,20
|
| 26/05/2026 |
920.395 |
0,98%
|
20,46
|
20,34
|
20,58
|
20,56
|
| 22/05/2026 |
1.077.689 |
0,00%
|
20,41
|
20,285
|
20,60
|
20,36
|
| 21/05/2026 |
912.621 |
-0,54%
|
20,42
|
20,15
|
20,44
|
20,36
|
| 20/05/2026 |
959.514 |
1,34%
|
20,25
|
20,17
|
20,585
|
20,47
|
| 19/05/2026 |
1.165.392 |
-0,98%
|
20,32
|
20,105
|
20,355
|
20,20
|
| 18/05/2026 |
911.915 |
0,54%
|
20,39
|
20,36
|
20,57
|
20,40
|
| 15/05/2026 |
1.375.372 |
-0,34%
|
20,26
|
20,135
|
20,41
|
20,29
|
| 14/05/2026 |
980.116 |
-0,05%
|
20,42
|
20,33
|
20,52
|
20,36
|
| 13/05/2026 |
1.613.041 |
1,19%
|
20,24
|
20,08
|
20,38
|
20,37
|
| 12/05/2026 |
1.365.410 |
0,50%
|
20,04
|
19,76
|
20,21
|
20,13
|
| 11/05/2026 |
1.333.108 |
-0,60%
|
20,03
|
19,935
|
20,26
|
20,03
|
| 08/05/2026 |
1.375.302 |
0,80%
|
20,14
|
20,03
|
20,21
|
20,15
|
| 07/05/2026 |
1.691.892 |
-1,24%
|
20,24
|
19,985
|
20,26
|
19,99
|
| 06/05/2026 |
2.355.812 |
1,61%
|
20,00
|
19,995
|
20,46
|
20,24
|
| 05/05/2026 |
1.965.354 |
1,74%
|
19,70
|
19,52
|
20,025
|
19,92
|
