HealthCare Realty Trust Incorporated (HR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
16/02/2024	2.866.476	-4,84%	15,00	14,36	15,00	14,36
15/02/2024	1.804.188	3,31%	15,22	15,17	15,585	15,59
14/02/2024	1.539.843	-0,85%	15,31	15,04	15,26	15,09
13/02/2024	1.177.493	-3,37%	15,63	15,03	15,26	15,22
12/02/2024	1.184.761	1,55%	15,52	15,52	15,865	15,75
09/02/2024	1.117.289	-0,39%	15,52	15,155	15,56	15,51
08/02/2024	952.024	-0,26%	15,61	15,54	15,76	15,57
07/02/2024	992.724	-2,01%	15,88	15,59	15,945	15,61
06/02/2024	1.901.431	2,44%	15,58	15,5804	15,96	15,93
05/02/2024	796.376	-3,36%	15,82	15,54	15,82	15,55
02/02/2024	1.169.323	-2,90%	16,21	15,82	16,28	16,09
01/02/2024	2.331.984	2,86%	16,02	15,981	16,575	16,57
31/01/2024	1.294.074	-0,25%	16,23	15,935	16,525	16,11
30/01/2024	1.182.500	-2,36%	16,58	16,065	16,39	16,15
29/01/2024	956.517	-0,54%	16,62	16,275	16,61	16,54
26/01/2024	502.605	0,48%	16,62	16,48	16,72	16,63
25/01/2024	549.945	2,10%	16,47	16,35	16,575	16,55
24/01/2024	873.966	-2,29%	17,09	16,175	16,77	16,21
23/01/2024	870.189	-1,89%	17,09	16,48	17,11	16,59
22/01/2024	819.170	-0,41%	17,13	16,7989	17,225	16,91
19/01/2024	1.817.121	2,11%	16,87	16,4815	17,065	16,98
18/01/2024	1.231.761	-1,36%	16,87	16,495	16,96	16,63
17/01/2024	1.513.933	-3,27%	17,12	16,66	17,395	16,86
16/01/2024	1.023.456	-0,51%	17,47	17,315	17,50	17,43
15/01/2024	1.219.609	0,23%	17,69	17,4748	17,95	17,52
12/01/2024	1.219.609	0,23%	17,69	17,4748	17,95	17,52
11/01/2024	717.298	-0,23%	17,41	17,34	17,54	17,48
10/01/2024	676.117	1,21%	17,305	17,155	17,55	17,52
09/01/2024	1.041.128	0,52%	16,82	16,88	17,377	17,31
08/01/2024	507.411	2,14%	16,82	16,785	17,2599	17,22
05/01/2024	755.414	-0,71%	16,88	16,83	17,24	16,86
04/01/2024	885.650	0,53%	16,88	16,83	17,15	16,98
03/01/2024	624.610	-2,65%	17,15	16,80	17,1918	16,89
02/01/2024	1.169.080	0,70%	17,31	17,12	17,58	17,35
29/12/2023	968.291	-1,20%	17,30	17,29	17,42	17,23
28/12/2023	629.509	0,23%	17,30	17,231	17,435	17,44
27/12/2023	597.993	0,75%	17,19	17,2186	17,4117	17,40
26/12/2023	630.289	1,17%	17,19	17,06	17,325	17,27
22/12/2023	495.616	0,41%	17,04	16,97	17,3101	17,07
21/12/2023	924.438	-0,64%	17,16	16,80	17,26	17,00
20/12/2023	1.360.032	0,29%	17,02	17,02	17,52	17,11
19/12/2023	647.834	0,47%	17,17	16,875	17,16	17,06
18/12/2023	1.052.293	-1,05%	17,17	16,97	17,355	16,98
15/12/2023	1.909.482	-1,61%	17,42	16,99	17,52	17,16
14/12/2023	2.760.618	5,06%	15,60	17,00	17,49	17,44
13/12/2023	1.143.262	6,41%	15,60	15,56	16,65	16,60
12/12/2023	962.052	-1,20%	15,79	15,59	15,785	15,60
11/12/2023	1.464.768	-0,57%	15,79	15,66	15,88	15,79
08/12/2023	1.310.178	1,08%	15,68	15,64	15,905	15,88
07/12/2023	1.169.861	0,83%	15,54	15,46	15,81	15,71
06/12/2023	1.587.644	-0,64%	15,79	15,55	16,00	15,58
05/12/2023	1.908.976	-2,18%	15,90	15,46	15,94	15,68
04/12/2023	1.866.381	1,78%	15,78	15,725	16,13	16,03
01/12/2023	1.678.025	3,14%	15,08	15,195	15,87	15,75
30/11/2023	3.578.381	0,93%	15,08	14,775	15,35	15,27
29/11/2023	2.254.687	0,73%	14,43	15,08	15,59	15,13
28/11/2023	2.329.558	3,52%	14,42	14,325	15,06	15,02
27/11/2023	941.786	0,21%	14,42	14,2499	14,6085	14,51
24/11/2023	470.306	1,60%	14,40	14,23	14,48	14,64
23/11/2023	1.596.173	0,84%	14,48	14,145	14,48	14,41
22/11/2023	1.589.177	0,84%	14,48	14,145	14,48	14,41
21/11/2023	1.279.650	-2,32%	14,56	14,145	14,56	14,29
20/11/2023	2.570.676	2,67%	14,15	14,005	14,725	14,63
17/11/2023	1.293.903	-1,04%	14,57	14,17	14,56	14,25
16/11/2023	1.753.404	-2,37%	14,83	14,39	14,8499	14,40
15/11/2023	1.999.714	0,07%	14,52	14,6615	14,92	14,75
14/11/2023	1.698.344	5,59%	14,52	14,445	15,06	14,74
13/11/2023	1.429.941	-1,76%	14,09	13,8615	14,1831	13,96
10/11/2023	1.125.274	1,82%	14,33	14,17	14,58	14,52
09/11/2023	1.300.701	-3,78%	14,84	14,23	14,83	14,26
08/11/2023	1.069.334	1,23%	14,67	14,60	14,83	14,82
07/11/2023	3.103.181	-3,37%	15,04	14,55	15,06	14,64
06/11/2023	1.958.595	1,68%	15,40	14,72	15,2275	15,15
03/11/2023	2.556.603	-0,53%	15,40	14,74	15,57	14,90
02/11/2023	1.959.026	2,89%	14,36	14,74	15,09	14,98
01/11/2023	1.936.703	1,46%	14,36	14,115	14,57	14,56
31/10/2023	2.239.034	0,77%	14,31	14,145	14,51	14,35
30/10/2023	1.329.064	0,78%	14,31	13,9301	14,505	14,24
27/10/2023	636.860	-2,09%	14,38	14,11	14,38	14,1385
26/10/2023	1.953.168	-0,28%	14,62	14,40	14,81	14,44
25/10/2023	1.088.375	-0,62%	14,46	14,36	14,625	14,48
24/10/2023	1.168.398	1,60%	14,415	14,345	14,6718	14,57
23/10/2023	784.839	-1,31%	14,415	14,28	14,595	14,34
20/10/2023	911.294	0,00%	14,58	14,51	14,685	14,53
19/10/2023	869.869	-2,61%	14,79	14,475	14,965	14,53
18/10/2023	968.858	-1,91%	15,09	14,865	15,132	14,92
17/10/2023	1.114.697	0,26%	15,08	15,07	15,45	15,21
16/10/2023	1.421.952	2,16%	15,35	14,74	15,29	15,17
13/10/2023	1.143.627	1,23%	15,35	14,525	14,95	14,85
12/10/2023	1.350.107	-2,65%	15,35	14,6433	15,38	14,67
11/10/2023	1.302.975	2,31%	14,95	14,83	15,175	15,07
10/10/2023	1.576.411	3,08%	14,39	14,155	15,79	14,73