HealthCare Realty Trust Incorporated (HR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 04/05/2026 |
2.153.894 |
1,71%
|
19,07
|
18,98
|
19,785
|
19,58
|
| 01/05/2026 |
2.482.784 |
2,94%
|
19,29
|
18,965
|
19,375
|
19,25
|
| 30/04/2026 |
1.265.306 |
1,30%
|
18,51
|
18,47
|
18,755
|
18,70
|
| 29/04/2026 |
1.025.035 |
-0,70%
|
18,49
|
18,29
|
18,63
|
18,46
|
| 28/04/2026 |
1.674.216 |
1,14%
|
18,46
|
18,31
|
18,62
|
18,59
|
| 27/04/2026 |
1.234.230 |
-1,76%
|
18,71
|
18,36
|
18,88
|
18,38
|
| 24/04/2026 |
1.430.776 |
0,65%
|
18,59
|
18,53
|
18,835
|
18,71
|
| 23/04/2026 |
1.176.449 |
1,53%
|
18,40
|
18,26
|
18,60
|
18,59
|
| 22/04/2026 |
1.364.536 |
0,16%
|
18,38
|
18,07
|
18,38
|
18,31
|
| 21/04/2026 |
1.595.483 |
-1,40%
|
18,55
|
18,21
|
18,56
|
18,28
|
| 20/04/2026 |
1.168.784 |
-0,05%
|
18,48
|
18,48
|
18,66
|
18,54
|
| 17/04/2026 |
867.960 |
1,31%
|
18,38
|
18,33
|
18,635
|
18,55
|
| 16/04/2026 |
1.064.700 |
2,75%
|
17,84
|
17,84
|
18,33
|
18,31
|
| 15/04/2026 |
884.401 |
-0,11%
|
17,78
|
17,70
|
17,915
|
17,82
|
| 14/04/2026 |
1.778.336 |
2,06%
|
17,39
|
17,31
|
17,95
|
17,84
|
| 13/04/2026 |
1.280.684 |
-0,74%
|
17,55
|
17,285
|
17,60
|
17,48
|
| 10/04/2026 |
897.652 |
0,17%
|
17,58
|
17,53
|
17,73
|
17,61
|
| 09/04/2026 |
1.025.116 |
-0,17%
|
17,56
|
17,53
|
17,905
|
17,58
|
| 08/04/2026 |
1.688.593 |
-0,40%
|
17,86
|
17,61
|
17,89
|
17,61
|
| 07/04/2026 |
1.024.875 |
2,26%
|
17,28
|
17,28
|
17,73
|
17,68
|
| 06/04/2026 |
642.714 |
-0,63%
|
17,33
|
17,205
|
17,46
|
17,29
|
| 02/04/2026 |
852.191 |
1,40%
|
17,10
|
17,00
|
17,42
|
17,40
|
| 01/04/2026 |
1.318.844 |
1,00%
|
16,98
|
16,93
|
17,245
|
17,16
|
| 31/03/2026 |
1.463.219 |
1,07%
|
17,01
|
16,85
|
17,14
|
16,99
|
| 30/03/2026 |
1.339.873 |
-0,24%
|
16,99
|
16,745
|
17,11
|
16,81
|
| 27/03/2026 |
1.062.731 |
-2,03%
|
17,18
|
16,825
|
17,265
|
16,85
|
| 26/03/2026 |
990.156 |
-0,17%
|
17,14
|
17,14
|
17,39
|
17,20
|
| 25/03/2026 |
1.685.324 |
-0,98%
|
17,50
|
17,095
|
17,55
|
17,23
|
| 24/03/2026 |
1.855.715 |
-0,97%
|
17,45
|
17,36
|
17,63
|
17,40
|
| 23/03/2026 |
1.757.491 |
2,03%
|
17,48
|
17,34
|
17,845
|
17,57
|
| 20/03/2026 |
2.901.245 |
-4,07%
|
18,02
|
17,16
|
18,02
|
17,22
|
| 19/03/2026 |
1.544.844 |
0,11%
|
17,89
|
17,84
|
18,085
|
17,95
|
| 18/03/2026 |
1.025.742 |
-0,55%
|
17,94
|
17,91
|
18,11
|
17,93
|
| 17/03/2026 |
944.148 |
-0,66%
|
18,23
|
18,00
|
18,30
|
18,03
|
| 16/03/2026 |
923.989 |
0,95%
|
18,16
|
18,115
|
18,35
|
18,15
|
| 13/03/2026 |
812.289 |
-1,37%
|
18,44
|
17,945
|
18,54
|
17,98
|
| 12/03/2026 |
1.033.016 |
-0,38%
|
18,23
|
18,19
|
18,53
|
18,23
|
| 11/03/2026 |
1.061.322 |
-0,87%
|
18,34
|
18,195
|
18,47
|
18,30
|
| 10/03/2026 |
858.825 |
0,16%
|
18,37
|
18,21
|
18,655
|
18,46
|
| 09/03/2026 |
1.336.447 |
0,22%
|
18,31
|
18,05
|
18,58
|
18,43
|
| 06/03/2026 |
1.007.706 |
0,00%
|
18,34
|
18,05
|
18,39
|
18,39
|
| 05/03/2026 |
1.220.078 |
-2,18%
|
18,58
|
18,16
|
18,62
|
18,39
|
| 04/03/2026 |
1.561.246 |
1,13%
|
18,74
|
18,445
|
18,83
|
18,80
|
| 03/03/2026 |
1.229.265 |
0,87%
|
18,20
|
18,07
|
18,67
|
18,59
|
| 02/03/2026 |
1.343.113 |
-0,11%
|
18,37
|
18,22
|
18,475
|
18,43
|
| 27/02/2026 |
1.715.270 |
-0,59%
|
18,48
|
18,32
|
18,685
|
18,45
|
| 26/02/2026 |
775.092 |
-0,05%
|
18,60
|
18,535
|
18,745
|
18,56
|
| 25/02/2026 |
984.762 |
0,54%
|
18,47
|
18,305
|
18,615
|
18,57
|
| 24/02/2026 |
1.597.861 |
-0,22%
|
18,23
|
18,195
|
18,545
|
18,47
|
| 23/02/2026 |
1.593.990 |
1,98%
|
18,10
|
18,10
|
18,555
|
18,51
|
| 20/02/2026 |
1.253.566 |
0,33%
|
18,14
|
17,85
|
18,15
|
18,15
|
| 19/02/2026 |
952.148 |
0,33%
|
18,05
|
17,945
|
18,19
|
18,09
|
| 18/02/2026 |
1.435.704 |
-2,70%
|
18,48
|
17,985
|
18,55
|
18,03
|
| 17/02/2026 |
2.037.605 |
3,17%
|
18,22
|
18,01
|
18,63
|
18,53
|
| 13/02/2026 |
2.741.117 |
2,69%
|
17,75
|
17,69
|
18,26
|
17,96
|
| 12/02/2026 |
2.537.891 |
0,58%
|
17,41
|
17,38
|
17,73
|
17,49
|
| 11/02/2026 |
1.774.946 |
0,17%
|
17,33
|
17,215
|
17,485
|
17,39
|
| 10/02/2026 |
1.151.034 |
1,34%
|
17,17
|
17,16
|
17,405
|
17,36
|
| 09/02/2026 |
1.545.614 |
1,24%
|
16,88
|
16,68
|
17,175
|
17,13
|
| 06/02/2026 |
2.030.843 |
1,20%
|
16,83
|
16,73
|
17,01
|
16,92
|
| 05/02/2026 |
1.654.798 |
0,97%
|
16,57
|
16,52
|
16,80
|
16,72
|
| 04/02/2026 |
1.733.409 |
0,24%
|
16,68
|
16,56
|
16,835
|
16,56
|
| 03/02/2026 |
1.417.162 |
0,00%
|
16,45
|
16,32
|
16,625
|
16,52
|
| 02/02/2026 |
1.400.795 |
-1,61%
|
16,82
|
16,505
|
16,85
|
16,52
|
| 30/01/2026 |
1.567.675 |
0,48%
|
16,68
|
16,51
|
16,79
|
16,79
|
| 29/01/2026 |
1.348.084 |
2,26%
|
16,39
|
16,32
|
16,725
|
16,71
|
| 28/01/2026 |
1.276.939 |
-2,39%
|
16,76
|
16,32
|
16,795
|
16,34
|
| 27/01/2026 |
1.282.283 |
-0,71%
|
16,90
|
16,73
|
16,90
|
16,74
|
| 26/01/2026 |
1.201.326 |
-1,35%
|
17,13
|
16,765
|
17,15
|
16,86
|
| 23/01/2026 |
1.395.746 |
0,77%
|
16,91
|
16,84
|
17,095
|
17,09
|
| 22/01/2026 |
1.622.068 |
-1,57%
|
17,23
|
16,86
|
17,37
|
16,96
|
| 21/01/2026 |
1.687.572 |
-0,35%
|
17,39
|
17,04
|
17,40
|
17,23
|
| 20/01/2026 |
930.455 |
0,17%
|
17,10
|
17,08
|
17,445
|
17,29
|
| 16/01/2026 |
1.027.292 |
0,70%
|
17,10
|
17,07
|
17,31
|
17,26
|
| 15/01/2026 |
1.749.520 |
-0,75%
|
17,27
|
17,135
|
17,41
|
17,14
|
| 14/01/2026 |
1.167.170 |
0,94%
|
17,15
|
17,045
|
17,31
|
17,27
|
| 13/01/2026 |
1.219.292 |
-1,04%
|
17,32
|
17,10
|
17,43
|
17,11
|
| 12/01/2026 |
921.490 |
0,88%
|
17,17
|
17,11
|
17,395
|
17,29
|
| 09/01/2026 |
987.813 |
0,18%
|
17,08
|
17,075
|
17,275
|
17,14
|
| 08/01/2026 |
996.764 |
0,35%
|
16,95
|
16,80
|
17,14
|
17,11
|
| 07/01/2026 |
1.031.287 |
-0,76%
|
17,35
|
16,945
|
17,48
|
17,05
|
| 06/01/2026 |
1.378.712 |
1,30%
|
16,93
|
16,905
|
17,215
|
17,18
|
| 20/11/2025 |
1.043.355 |
-2,07%
|
18,01
|
17,495
|
18,08
|
17,51
|
| 19/11/2025 |
852.756 |
-2,03%
|
18,20
|
17,865
|
18,30
|
17,88
|
| 18/11/2025 |
1.153.703 |
0,83%
|
18,11
|
18,045
|
18,30
|
18,25
|
| 17/11/2025 |
715.070 |
-0,39%
|
18,22
|
18,075
|
18,34
|
18,10
|
| 14/11/2025 |
881.265 |
0,50%
|
18,08
|
18,04
|
18,195
|
18,17
|
| 13/11/2025 |
921.709 |
-0,82%
|
18,19
|
18,05
|
18,265
|
18,08
|
| 12/11/2025 |
883.465 |
-0,65%
|
18,27
|
18,17
|
18,34
|
18,23
|
| 11/11/2025 |
759.617 |
1,61%
|
18,12
|
18,11
|
18,355
|
18,35
|
| 10/11/2025 |
2.062.520 |
-0,22%
|
17,81
|
17,74
|
18,135
|
18,06
|
| 07/11/2025 |
1.178.542 |
1,06%
|
17,98
|
17,955
|
18,18
|
18,10
|
| 06/11/2025 |
606.183 |
-0,11%
|
17,85
|
17,84
|
17,98
|
17,91
|
| 05/11/2025 |
1.193.944 |
1,82%
|
17,72
|
17,625
|
17,985
|
17,93
|
| 04/11/2025 |
1.369.795 |
-0,11%
|
17,64
|
17,47
|
17,74
|
17,61
|
| 03/11/2025 |
1.674.703 |
-0,51%
|
17,54
|
17,25
|
17,70
|
17,63
|
| 31/10/2025 |
2.383.797 |
-0,23%
|
17,82
|
17,27
|
17,84
|
17,72
|
| 30/10/2025 |
1.357.680 |
0,06%
|
17,67
|
17,59
|
17,86
|
17,76
|
| 29/10/2025 |
1.398.172 |
-1,00%
|
17,81
|
17,65
|
18,035
|
17,75
|
| 28/10/2025 |
1.156.197 |
-3,96%
|
18,64
|
17,91
|
18,64
|
17,93
|
