HealthCare Realty Trust Incorporated (HR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 27/10/2025 |
869.554 |
0,05%
|
18,66
|
18,635
|
18,785
|
18,67
|
| 24/10/2025 |
839.648 |
-0,11%
|
18,78
|
18,66
|
18,84
|
18,66
|
| 23/10/2025 |
844.846 |
0,65%
|
18,60
|
18,54
|
18,725
|
18,68
|
| 22/10/2025 |
874.654 |
0,32%
|
18,58
|
18,425
|
18,74
|
18,56
|
| 21/10/2025 |
1.236.355 |
-2,01%
|
18,90
|
18,45
|
18,965
|
18,50
|
| 20/10/2025 |
987.765 |
1,51%
|
18,80
|
18,65
|
18,895
|
18,88
|
| 17/10/2025 |
1.304.740 |
1,42%
|
18,34
|
18,31
|
18,60
|
18,60
|
| 16/10/2025 |
760.235 |
-0,49%
|
18,49
|
18,225
|
18,575
|
18,34
|
| 15/10/2025 |
1.271.657 |
-0,05%
|
18,50
|
18,235
|
18,55
|
18,43
|
| 14/10/2025 |
988.495 |
3,07%
|
17,90
|
17,90
|
18,445
|
18,44
|
| 13/10/2025 |
1.137.317 |
-0,06%
|
17,88
|
17,695
|
17,96
|
17,89
|
| 10/10/2025 |
2.169.887 |
1,19%
|
17,76
|
17,61
|
17,915
|
17,90
|
| 09/10/2025 |
747.040 |
0,06%
|
17,72
|
17,645
|
17,875
|
17,69
|
| 08/10/2025 |
1.586.374 |
-1,56%
|
17,84
|
17,68
|
17,895
|
17,68
|
| 07/10/2025 |
961.356 |
1,24%
|
17,75
|
17,615
|
17,995
|
17,96
|
| 06/10/2025 |
941.894 |
-0,78%
|
17,85
|
17,73
|
17,945
|
17,74
|
| 03/10/2025 |
1.045.319 |
-1,11%
|
18,09
|
17,875
|
18,275
|
17,88
|
| 02/10/2025 |
981.822 |
-1,58%
|
18,34
|
17,935
|
18,34
|
18,08
|
| 01/10/2025 |
1.174.494 |
1,89%
|
18,19
|
18,07
|
18,40
|
18,37
|
| 30/09/2025 |
1.084.759 |
1,58%
|
17,77
|
17,735
|
18,05
|
18,03
|
| 29/09/2025 |
1.029.145 |
-0,62%
|
17,87
|
17,72
|
17,895
|
17,75
|
| 26/09/2025 |
1.344.895 |
1,02%
|
17,74
|
17,69
|
17,88
|
17,86
|
| 25/09/2025 |
1.186.446 |
-0,17%
|
17,72
|
17,555
|
17,78
|
17,68
|
| 24/09/2025 |
1.732.496 |
-0,78%
|
17,83
|
17,66
|
17,86
|
17,71
|
| 23/09/2025 |
2.028.207 |
0,06%
|
17,92
|
17,815
|
18,055
|
17,85
|
| 22/09/2025 |
1.944.950 |
-1,38%
|
18,06
|
17,835
|
18,11
|
17,84
|
| 19/09/2025 |
3.483.709 |
0,06%
|
18,07
|
17,95
|
18,24
|
18,09
|
| 18/09/2025 |
1.400.634 |
0,67%
|
17,88
|
17,88
|
18,29
|
18,08
|
| 17/09/2025 |
1.613.544 |
0,96%
|
17,89
|
17,79
|
18,17
|
17,96
|
| 16/09/2025 |
1.648.393 |
-1,55%
|
18,07
|
17,76
|
18,14
|
17,79
|
| 15/09/2025 |
1.080.720 |
-1,47%
|
18,21
|
18,03
|
18,29
|
18,07
|
| 12/09/2025 |
1.134.032 |
0,16%
|
18,29
|
18,21
|
18,425
|
18,34
|
| 11/09/2025 |
1.347.491 |
-0,11%
|
18,37
|
18,22
|
18,41
|
18,31
|
| 10/09/2025 |
2.338.525 |
-1,87%
|
18,70
|
18,33
|
18,73
|
18,33
|
| 09/09/2025 |
1.826.937 |
2,64%
|
18,20
|
18,14
|
18,70
|
18,68
|
| 08/09/2025 |
1.536.270 |
0,78%
|
17,97
|
17,97
|
18,315
|
18,20
|
| 05/09/2025 |
2.116.064 |
3,26%
|
17,84
|
17,745
|
18,06
|
18,06
|
| 04/09/2025 |
1.189.062 |
0,29%
|
17,54
|
17,33
|
17,67
|
17,49
|
| 03/09/2025 |
1.208.827 |
0,93%
|
17,24
|
17,24
|
17,465
|
17,44
|
| 02/09/2025 |
1.018.045 |
-0,58%
|
17,33
|
17,20
|
17,39
|
17,28
|
| 29/08/2025 |
1.062.857 |
0,12%
|
17,39
|
17,265
|
17,41
|
17,38
|
| 28/08/2025 |
875.149 |
0,58%
|
17,15
|
17,10
|
17,38
|
17,36
|
| 27/08/2025 |
947.901 |
1,41%
|
17,10
|
17,05
|
17,325
|
17,26
|
| 26/08/2025 |
1.180.226 |
-0,58%
|
17,09
|
16,985
|
17,16
|
17,02
|
| 25/08/2025 |
1.103.032 |
0,88%
|
16,99
|
16,97
|
17,18
|
17,12
|
| 22/08/2025 |
1.211.397 |
0,30%
|
16,97
|
16,93
|
17,21
|
16,97
|
| 21/08/2025 |
999.984 |
1,99%
|
16,50
|
16,50
|
16,955
|
16,92
|
| 20/08/2025 |
978.414 |
0,73%
|
16,55
|
16,55
|
16,81
|
16,59
|
| 19/08/2025 |
899.905 |
0,37%
|
16,47
|
16,28
|
16,575
|
16,47
|
| 18/08/2025 |
1.073.890 |
-0,36%
|
16,51
|
16,33
|
16,53
|
16,41
|
| 15/08/2025 |
769.369 |
0,98%
|
16,29
|
16,26
|
16,495
|
16,47
|
| 14/08/2025 |
990.813 |
-2,16%
|
16,38
|
16,255
|
16,40
|
16,31
|
| 13/08/2025 |
1.427.545 |
0,73%
|
16,57
|
16,38
|
16,735
|
16,67
|
| 12/08/2025 |
1.115.674 |
-1,08%
|
16,82
|
16,51
|
16,82
|
16,55
|
| 11/08/2025 |
978.386 |
0,36%
|
16,69
|
16,675
|
16,885
|
16,73
|
| 08/08/2025 |
1.418.438 |
-1,19%
|
16,86
|
16,665
|
16,91
|
16,67
|
| 07/08/2025 |
1.115.196 |
0,00%
|
16,91
|
16,735
|
16,99
|
16,87
|
| 06/08/2025 |
1.183.024 |
-0,47%
|
17,00
|
16,80
|
17,065
|
16,87
|
