HealthCare Realty Trust Incorporated (HR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 05/08/2025 |
1.365.402 |
-0,12%
|
16,97
|
16,78
|
16,97
|
16,95
|
| 04/08/2025 |
1.517.240 |
2,60%
|
16,60
|
16,56
|
16,97
|
16,97
|
| 01/08/2025 |
2.395.531 |
7,68%
|
16,75
|
16,04
|
16,75
|
16,54
|
| 31/07/2025 |
1.322.805 |
-1,29%
|
15,43
|
15,285
|
15,585
|
15,36
|
| 30/07/2025 |
845.992 |
-1,77%
|
15,84
|
15,485
|
15,965
|
15,56
|
| 29/07/2025 |
774.402 |
1,15%
|
15,70
|
15,61
|
15,865
|
15,84
|
| 28/07/2025 |
589.998 |
-2,85%
|
16,07
|
15,65
|
16,07
|
15,66
|
| 25/07/2025 |
798.680 |
-0,74%
|
16,26
|
15,915
|
16,26
|
16,12
|
| 24/07/2025 |
951.733 |
-1,81%
|
16,50
|
16,24
|
16,50
|
16,24
|
| 23/07/2025 |
1.027.614 |
-0,36%
|
16,57
|
16,50
|
16,68
|
16,54
|
| 22/07/2025 |
1.348.356 |
2,41%
|
16,23
|
16,23
|
16,63
|
16,60
|
| 21/07/2025 |
850.922 |
0,19%
|
16,26
|
16,125
|
16,30
|
16,21
|
| 18/07/2025 |
1.495.813 |
-0,12%
|
16,33
|
16,16
|
16,475
|
16,18
|
| 17/07/2025 |
1.185.632 |
1,31%
|
15,96
|
15,955
|
16,26
|
16,20
|
| 16/07/2025 |
1.588.675 |
0,82%
|
15,88
|
15,81
|
16,00
|
15,99
|
| 15/07/2025 |
1.247.685 |
-0,94%
|
16,05
|
15,795
|
16,07
|
15,86
|
| 14/07/2025 |
1.432.517 |
-0,56%
|
16,12
|
15,935
|
16,17
|
16,01
|
| 11/07/2025 |
1.473.710 |
-0,56%
|
16,03
|
15,82
|
16,145
|
16,10
|
| 10/07/2025 |
1.447.941 |
0,31%
|
16,09
|
16,08
|
16,31
|
16,19
|
| 09/07/2025 |
1.147.827 |
1,51%
|
15,92
|
15,88
|
16,17
|
16,14
|
| 08/07/2025 |
1.081.182 |
0,25%
|
15,77
|
15,77
|
15,945
|
15,90
|
| 07/07/2025 |
1.412.355 |
-0,38%
|
15,89
|
15,685
|
15,96
|
15,86
|
| 04/07/2025 |
1.135.545 |
0,00%
|
16,08
|
15,85
|
16,135
|
15,92
|
| 03/07/2025 |
720.323 |
-0,81%
|
16,05
|
15,85
|
16,13
|
15,92
|
| 02/07/2025 |
1.013.112 |
1,52%
|
15,85
|
15,66
|
16,06
|
16,05
|
| 01/07/2025 |
1.418.459 |
-0,32%
|
15,87
|
15,75
|
16,08
|
15,81
|
| 30/06/2025 |
1.589.559 |
0,63%
|
15,75
|
15,49
|
15,885
|
15,86
|
| 27/06/2025 |
2.998.991 |
1,35%
|
15,58
|
15,45
|
15,88
|
15,76
|
| 26/06/2025 |
2.030.051 |
-0,38%
|
15,68
|
15,435
|
15,89
|
15,55
|
| 25/06/2025 |
1.836.670 |
0,64%
|
15,40
|
15,245
|
15,645
|
15,61
|
| 24/06/2025 |
1.280.910 |
0,19%
|
15,43
|
15,415
|
15,695
|
15,51
|
| 23/06/2025 |
948.932 |
1,98%
|
15,18
|
15,18
|
15,53
|
15,48
|
| 20/06/2025 |
3.947.377 |
0,86%
|
15,12
|
15,04
|
15,23
|
15,18
|
| 19/06/2025 |
1.243.120 |
0,00%
|
14,90
|
14,92
|
15,185
|
15,05
|
| 18/06/2025 |
989.659 |
0,87%
|
15,00
|
14,92
|
15,18
|
15,05
|
| 17/06/2025 |
810.957 |
0,27%
|
14,88
|
14,78
|
14,965
|
14,92
|
| 16/06/2025 |
941.810 |
-0,40%
|
14,96
|
14,85
|
15,08
|
14,88
|
| 13/06/2025 |
1.727.364 |
0,20%
|
14,78
|
14,78
|
15,10
|
14,94
|
| 12/06/2025 |
1.269.132 |
1,22%
|
14,73
|
14,65
|
14,97
|
14,91
|
| 11/06/2025 |
903.795 |
-0,14%
|
14,83
|
14,625
|
14,91
|
14,73
|
| 10/06/2025 |
1.664.839 |
1,58%
|
14,55
|
14,49
|
14,985
|
14,75
|
| 09/06/2025 |
1.187.186 |
0,48%
|
14,32
|
14,19
|
14,57
|
14,52
|
