HealthCare Realty Trust Incorporated (HR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 08/07/2024 |
1.110.269 |
-1,05%
|
17,24
|
16,92
|
17,26
|
16,97
|
| 05/07/2024 |
639.996 |
2,51%
|
16,71
|
16,71
|
17,23
|
17,15
|
| 04/07/2024 |
506.116 |
0,00%
|
16,51
|
16,48
|
16,795
|
16,73
|
| 03/07/2024 |
506.116 |
1,95%
|
16,51
|
16,48
|
16,795
|
16,73
|
| 02/07/2024 |
1.000.436 |
0,00%
|
16,44
|
16,335
|
16,51
|
16,41
|
| 01/07/2024 |
1.012.234 |
-0,43%
|
16,46
|
16,21
|
16,55
|
16,41
|
| 28/06/2024 |
2.070.053 |
-0,90%
|
16,77
|
16,31
|
16,81
|
16,48
|
| 27/06/2024 |
947.536 |
1,34%
|
16,43
|
16,26
|
16,64
|
16,63
|
| 26/06/2024 |
1.297.795 |
0,31%
|
16,23
|
16,21
|
16,43
|
16,41
|
| 25/06/2024 |
2.095.067 |
0,12%
|
16,29
|
16,08
|
16,39
|
16,36
|
| 24/06/2024 |
1.596.398 |
1,81%
|
16,05
|
16,03
|
16,54
|
16,34
|
| 21/06/2024 |
4.145.401 |
-0,12%
|
16,11
|
15,97
|
16,14
|
16,05
|
| 20/06/2024 |
1.247.600 |
-0,93%
|
16,21
|
15,98
|
16,26
|
16,07
|
| 19/06/2024 |
1.699.400 |
0,00%
|
16,17
|
16,04
|
16,28
|
16,22
|
| 18/06/2024 |
1.699.400 |
-1,70%
|
16,17
|
16,04
|
16,28
|
16,22
|
| 17/06/2024 |
2.353.651 |
-2,12%
|
16,385
|
16,10
|
16,43
|
16,15
|
| 14/06/2024 |
1.940.230 |
-0,24%
|
16,49
|
16,45
|
16,785
|
16,50
|
| 13/06/2024 |
652.386 |
0,00%
|
16,64
|
16,49
|
16,72
|
16,54
|
| 12/06/2024 |
1.677.894 |
-0,06%
|
17,00
|
16,42
|
17,10
|
16,54
|
| 11/06/2024 |
1.258.710 |
0,06%
|
16,43
|
16,3725
|
16,80
|
16,55
|
| 10/06/2024 |
873.242 |
-0,36%
|
16,40
|
16,305
|
16,695
|
16,54
|
| 07/06/2024 |
1.414.457 |
0,48%
|
16,20
|
16,19
|
16,685
|
16,60
|
| 06/06/2024 |
2.279.793 |
1,98%
|
16,12
|
16,05
|
16,645
|
16,52
|
| 05/06/2024 |
706.005 |
-0,09%
|
16,20
|
16,01
|
16,205
|
16,205
|
| 04/06/2024 |
831.942 |
0,00%
|
16,22
|
16,09
|
16,33
|
16,22
|
| 03/06/2024 |
1.516.599 |
-0,06%
|
16,30
|
16,105
|
16,37
|
16,22
|
| 31/05/2024 |
2.103.620 |
1,25%
|
16,10
|
15,92
|
16,24
|
16,23
|
| 30/05/2024 |
1.732.490 |
3,09%
|
15,74
|
15,665
|
16,15
|
16,03
|
| 29/05/2024 |
1.090.165 |
-0,89%
|
15,45
|
15,34
|
15,675
|
15,55
|
| 28/05/2024 |
913.466 |
0,26%
|
15,75
|
15,66
|
15,9399
|
15,69
|
| 27/05/2024 |
661.489 |
0,00%
|
15,64
|
15,64
|
15,865
|
15,65
|
| 24/05/2024 |
661.489 |
-1,14%
|
15,64
|
15,64
|
15,865
|
15,65
|
| 23/05/2024 |
988.685 |
-1,71%
|
15,86
|
15,49
|
15,83
|
15,56
|
| 22/05/2024 |
1.060.599 |
-1,00%
|
15,86
|
15,80
|
16,01
|
15,83
|
| 21/05/2024 |
1.582.049 |
0,13%
|
15,90
|
15,92
|
16,17
|
15,99
|
| 20/05/2024 |
949.520 |
0,63%
|
15,79
|
15,73
|
16,03
|
15,97
|
| 17/05/2024 |
1.878.123 |
-1,18%
|
16,30
|
15,8427
|
16,10
|
15,87
|
| 16/05/2024 |
1.572.828 |
-1,05%
|
16,30
|
16,01
|
16,33
|
16,06
|
| 15/05/2024 |
1.394.008 |
-0,22%
|
16,28
|
16,09
|
16,525
|
16,235
|
| 14/05/2024 |
2.413.431 |
1,62%
|
16,28
|
16,20
|
16,53
|
16,27
|
| 13/05/2024 |
2.481.985 |
4,16%
|
15,50
|
15,12
|
16,02
|
16,01
|
| 10/05/2024 |
1.026.617 |
2,19%
|
15,16
|
15,12
|
15,485
|
15,37
|
| 09/05/2024 |
887.732 |
0,26%
|
15,39
|
15,16
|
15,43
|
15,35
|
| 08/05/2024 |
2.440.270 |
-0,65%
|
15,12
|
15,13
|
15,42
|
15,31
|
| 07/05/2024 |
3.179.326 |
2,80%
|
15,015
|
15,105
|
15,78
|
15,41
|
| 06/05/2024 |
4.196.653 |
0,74%
|
15,015
|
14,87
|
15,285
|
14,99
|
| 03/05/2024 |
1.479.880 |
2,20%
|
14,91
|
14,60
|
14,96
|
14,88
|
| 02/05/2024 |
1.601.540 |
0,35%
|
14,73
|
14,51
|
14,72
|
14,56
|
| 01/05/2024 |
3.578.405 |
1,97%
|
14,10
|
14,14
|
14,69
|
14,51
|
| 30/04/2024 |
2.369.942 |
-0,14%
|
14,10
|
14,10
|
14,37
|
14,23
|
| 29/04/2024 |
1.263.925 |
0,78%
|
14,28
|
14,16
|
14,36
|
14,25
|
| 26/04/2024 |
1.706.368 |
0,78%
|
14,06
|
14,01
|
14,22
|
14,14
|
| 25/04/2024 |
1.742.120 |
-2,43%
|
14,25
|
13,9425
|
14,365
|
14,03
|
| 24/04/2024 |
2.113.920 |
0,00%
|
14,21
|
14,055
|
14,60
|
14,38
|
| 23/04/2024 |
1.924.930 |
1,05%
|
14,21
|
14,175
|
14,55
|
14,38
|
| 22/04/2024 |
1.504.363 |
1,93%
|
13,97
|
13,86
|
14,25
|
14,23
|
| 19/04/2024 |
850.505 |
1,23%
|
13,795
|
13,76
|
14,025
|
13,96
|
| 18/04/2024 |
983.764 |
0,44%
|
13,735
|
13,68
|
13,89
|
13,79
|
| 17/04/2024 |
713.375 |
0,22%
|
13,70
|
13,64
|
13,835
|
13,73
|
| 16/04/2024 |
916.834 |
-1,37%
|
13,77
|
13,67
|
13,93
|
13,70
|
| 15/04/2024 |
1.193.275 |
-1,56%
|
14,10
|
13,70
|
14,12
|
13,89
|
| 12/04/2024 |
1.089.591 |
-0,56%
|
14,10
|
14,04
|
14,19
|
14,11
|
| 11/04/2024 |
1.201.425 |
1,00%
|
14,11
|
14,00
|
14,4099
|
14,19
|
| 10/04/2024 |
1.462.060 |
-3,70%
|
14,03
|
13,89
|
14,18
|
14,05
|
| 09/04/2024 |
1.790.747 |
3,26%
|
13,97
|
14,15
|
14,625
|
14,59
|
| 08/04/2024 |
823.617 |
1,88%
|
13,97
|
13,88
|
14,17
|
14,13
|
| 05/04/2024 |
758.585 |
-0,36%
|
14,06
|
13,665
|
13,96
|
13,87
|
| 04/04/2024 |
1.091.702 |
0,58%
|
14,06
|
13,85
|
14,27
|
13,92
|
| 03/04/2024 |
1.351.887 |
-0,72%
|
13,84
|
13,78
|
14,015
|
13,84
|
| 02/04/2024 |
1.340.803 |
-1,21%
|
13,94
|
13,705
|
14,00
|
13,94
|
| 01/04/2024 |
1.077.149 |
-0,28%
|
14,04
|
13,9101
|
14,17
|
14,11
|
| 28/03/2024 |
1.354.730 |
1,51%
|
14,04
|
13,995
|
14,285
|
14,15
|
| 27/03/2024 |
1.311.637 |
4,26%
|
13,51
|
13,48
|
13,94
|
13,94
|
| 26/03/2024 |
978.469 |
-0,60%
|
13,49
|
13,37
|
13,53
|
13,37
|
| 25/03/2024 |
1.020.397 |
0,98%
|
13,40
|
13,29
|
13,525
|
13,45
|
| 22/03/2024 |
982.973 |
-1,92%
|
13,60
|
13,285
|
13,64
|
13,32
|
| 21/03/2024 |
813.958 |
2,34%
|
13,35
|
13,32
|
13,61
|
13,58
|
| 20/03/2024 |
1.278.054 |
0,76%
|
13,02
|
12,93
|
13,34
|
13,27
|
| 19/03/2024 |
1.406.499 |
0,38%
|
13,19
|
13,05
|
13,30
|
13,17
|
| 18/03/2024 |
2.199.591 |
-0,30%
|
13,19
|
13,05
|
13,2698
|
13,12
|
| 15/03/2024 |
2.544.333 |
1,70%
|
13,515
|
12,77
|
13,205
|
13,16
|
| 14/03/2024 |
2.274.481 |
-3,36%
|
13,515
|
12,78
|
13,305
|
12,94
|
| 13/03/2024 |
1.084.426 |
-0,82%
|
13,515
|
13,35
|
13,715
|
13,39
|
| 12/03/2024 |
1.327.186 |
-0,44%
|
13,515
|
13,48
|
13,77
|
13,50
|
| 11/03/2024 |
976.107 |
-0,07%
|
13,86
|
13,54
|
13,755
|
13,56
|
| 08/03/2024 |
1.478.393 |
0,07%
|
13,86
|
13,52
|
13,845
|
13,57
|
| 07/03/2024 |
1.107.491 |
-1,45%
|
13,86
|
13,49
|
13,8999
|
13,56
|
| 06/03/2024 |
1.023.323 |
1,40%
|
13,73
|
13,62
|
13,84
|
13,76
|
| 05/03/2024 |
1.102.037 |
-1,95%
|
13,855
|
13,46
|
13,84
|
13,57
|
| 04/03/2024 |
1.302.117 |
-0,29%
|
13,855
|
13,655
|
13,91
|
13,84
|
| 01/03/2024 |
967.962 |
0,73%
|
13,74
|
13,585
|
13,89
|
13,88
|
| 29/02/2024 |
1.253.859 |
1,55%
|
13,74
|
13,665
|
13,945
|
13,78
|
| 28/02/2024 |
1.760.876 |
2,18%
|
13,28
|
13,10
|
13,78
|
13,57
|
| 27/02/2024 |
1.527.175 |
1,07%
|
13,28
|
13,13
|
13,36
|
13,28
|
| 26/02/2024 |
1.618.825 |
-2,16%
|
13,30
|
13,06
|
13,45
|
13,14
|
| 23/02/2024 |
2.001.105 |
0,68%
|
13,30
|
13,21
|
13,61
|
13,43
|
| 22/02/2024 |
2.981.547 |
-0,58%
|
13,71
|
13,46
|
13,79
|
13,65
|
| 21/02/2024 |
2.518.989 |
-2,07%
|
13,97
|
13,69
|
14,085
|
13,73
|
| 20/02/2024 |
3.544.432 |
-2,37%
|
15,00
|
13,855
|
14,18
|
14,02
|
| 19/02/2024 |
2.866.476 |
0,00%
|
15,00
|
14,36
|
15,00
|
14,36
|
Por favor leia o