HealthCare Realty Trust Incorporated (HR)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09-10-2023 |
2.170.605 |
-1,04%
|
15,09
|
14,155
|
14,52
|
14,29
|
06-10-2023 |
2.473.162 |
-3,86%
|
15,09
|
14,42
|
14,865
|
14,44
|
05-10-2023 |
1.584.628 |
-0,13%
|
15,09
|
14,92
|
15,475
|
15,02
|
04-10-2023 |
1.689.559 |
2,17%
|
14,885
|
14,61
|
15,07
|
15,04
|
03-10-2023 |
1.512.903 |
-0,94%
|
15,20
|
14,615
|
14,91
|
14,72
|
02-10-2023 |
1.365.904 |
-2,69%
|
15,30
|
14,745
|
15,25
|
14,86
|
29-09-2023 |
779.408 |
1,39%
|
15,30
|
15,19
|
15,445
|
15,27
|
28-09-2023 |
826.357 |
2,24%
|
15,14
|
14,70
|
15,11
|
15,06
|
27-09-2023 |
2.041.599 |
-1,87%
|
15,14
|
14,64
|
15,16
|
14,73
|
26-09-2023 |
863.183 |
-2,66%
|
15,45
|
14,9416
|
15,35
|
15,01
|
25-09-2023 |
767.463 |
-0,90%
|
15,45
|
15,32
|
15,475
|
15,42
|
22-09-2023 |
1.113.142 |
0,26%
|
15,52
|
15,39
|
15,73
|
15,56
|
21-09-2023 |
1.328.963 |
-3,66%
|
16,02
|
15,51
|
16,05
|
15,52
|
20-09-2023 |
1.502.554 |
-0,31%
|
16,37
|
16,08
|
16,45
|
16,11
|
19-09-2023 |
865.281 |
-1,04%
|
16,68
|
16,14
|
16,38
|
16,16
|
18-09-2023 |
766.836 |
-2,04%
|
16,71
|
16,33
|
16,69
|
16,33
|
15-09-2023 |
1.330.896 |
-1,01%
|
16,71
|
16,40
|
16,74
|
16,67
|
14-09-2023 |
1.372.033 |
3,50%
|
16,485
|
16,51
|
16,925
|
16,84
|
13-09-2023 |
735.722 |
-0,55%
|
16,44
|
16,21
|
16,445
|
16,27
|
12-09-2023 |
732.638 |
-0,73%
|
16,44
|
16,30
|
16,51
|
16,36
|
11-09-2023 |
918.604 |
-1,44%
|
16,72
|
16,46
|
16,7245
|
16,48
|
08-09-2023 |
634.632 |
0,00%
|
16,72
|
16,58
|
16,77
|
16,72
|
07-09-2023 |
1.098.937 |
-1,65%
|
17,05
|
16,68
|
17,00
|
16,72
|
06-09-2023 |
964.702 |
-0,53%
|
17,05
|
16,855
|
17,20
|
17,00
|
05-09-2023 |
1.201.900 |
-2,95%
|
17,61
|
17,055
|
17,64
|
17,09
|
04-09-2023 |
1.606.415 |
0,51%
|
17,61
|
17,135
|
17,83
|
17,61
|
01-09-2023 |
1.606.415 |
0,51%
|
17,61
|
17,135
|
17,83
|
17,61
|
31-08-2023 |
2.749.610 |
1,74%
|
17,22
|
17,15
|
17,60
|
17,52
|
30-08-2023 |
892.886 |
1,35%
|
17,00
|
16,99
|
17,32
|
17,22
|
29-08-2023 |
1.395.236 |
1,49%
|
16,80
|
16,725
|
17,00
|
16,99
|
28-08-2023 |
923.364 |
0,48%
|
16,775
|
16,74
|
17,015
|
16,74
|
25-08-2023 |
837.760 |
-0,89%
|
16,875
|
16,605
|
16,92
|
16,66
|
24-08-2023 |
884.257 |
-0,36%
|
16,85
|
16,81
|
17,26
|
16,81
|
23-08-2023 |
1.292.034 |
1,63%
|
16,60
|
16,555
|
16,905
|
16,87
|
22-08-2023 |
991.965 |
-1,07%
|
16,75
|
16,5008
|
16,76
|
16,60
|
21-08-2023 |
647.457 |
-0,42%
|
16,79
|
16,61
|
16,85
|
16,78
|
18-08-2023 |
1.393.683 |
-0,36%
|
16,92
|
16,555
|
16,905
|
16,85
|
17-08-2023 |
1.249.200 |
-0,82%
|
17,10
|
16,91
|
17,185
|
16,91
|
16-08-2023 |
1.344.308 |
-0,64%
|
17,015
|
16,96
|
17,275
|
17,05
|
15-08-2023 |
2.282.624 |
-0,58%
|
17,15
|
16,96
|
17,335
|
17,16
|
14-08-2023 |
1.290.363 |
-2,71%
|
17,98
|
17,09
|
17,70
|
17,26
|
11-08-2023 |
1.041.025 |
0,00%
|
17,98
|
17,985
|
18,205
|
18,05
|
10-08-2023 |
1.034.159 |
-2,70%
|
18,64
|
18,06
|
18,86
|
18,05
|
09-08-2023 |
1.986.228 |
0,27%
|
18,49
|
18,40
|
18,72
|
18,55
|
08-08-2023 |
2.415.029 |
-6,23%
|
19,40
|
18,385
|
19,35
|
18,50
|
07-08-2023 |
1.844.861 |
1,02%
|
19,66
|
19,6134
|
19,88
|
19,73
|
04-08-2023 |
906.304 |
-0,81%
|
19,60
|
19,395
|
19,92
|
19,53
|
03-08-2023 |
849.501 |
1,03%
|
19,39
|
19,055
|
19,735
|
19,69
|
02-08-2023 |
834.161 |
-0,61%
|
19,39
|
19,195
|
19,50
|
19,49
|
01-08-2023 |
584.624 |
0,41%
|
19,48
|
19,38
|
19,66
|
19,61
|
31-07-2023 |
687.831 |
-0,31%
|
19,61
|
19,455
|
19,77
|
19,53
|
28-07-2023 |
583.473 |
-0,51%
|
19,86
|
19,47
|
19,895
|
19,59
|
27-07-2023 |
517.700 |
-1,65%
|
20,07
|
19,605
|
20,17
|
19,69
|
26-07-2023 |
703.482 |
-0,10%
|
20,07
|
19,97
|
20,22
|
20,02
|
25-07-2023 |
808.626 |
-0,55%
|
20,11
|
19,96
|
20,205
|
20,04
|
24-07-2023 |
726.376 |
1,05%
|
19,92
|
19,88
|
20,245
|
20,15
|
21-07-2023 |
737.498 |
1,74%
|
19,71
|
19,46
|
20,03
|
19,94
|
20-07-2023 |
623.583 |
0,98%
|
19,14
|
19,13
|
19,605
|
19,60
|
19-07-2023 |
814.836 |
2,48%
|
19,14
|
19,12
|
19,62
|
19,41
|
18-07-2023 |
848.820 |
0,32%
|
18,95
|
18,735
|
19,1175
|
18,94
|
17-07-2023 |
933.338 |
-0,53%
|
18,86
|
18,685
|
18,91
|
18,88
|
14-07-2023 |
790.881 |
-0,47%
|
18,95
|
18,70
|
19,045
|
18,98
|
13-07-2023 |
899.240 |
0,32%
|
18,94
|
18,835
|
19,115
|
19,07
|
12-07-2023 |
1.006.271 |
0,26%
|
19,18
|
18,96
|
19,29
|
19,01
|
11-07-2023 |
1.383.800 |
0,74%
|
18,90
|
18,84
|
19,09
|
18,96
|
10-07-2023 |
800.713 |
0,64%
|
18,55
|
18,47
|
18,905
|
18,82
|
07-07-2023 |
744.569 |
-0,85%
|
18,76
|
18,655
|
18,91
|
18,70
|
06-07-2023 |
680.636 |
-2,23%
|
19,00
|
18,525
|
18,91
|
18,86
|
05-07-2023 |
1.025.301 |
1,42%
|
18,81
|
18,71
|
19,535
|
19,29
|
04-07-2023 |
482.764 |
0,85%
|
18,81
|
18,81
|
19,38
|
19,02
|
03-07-2023 |
482.764 |
0,85%
|
18,81
|
18,81
|
19,38
|
19,02
|
30-06-2023 |
797.872 |
0,27%
|
18,97
|
18,55
|
19,025
|
18,86
|
29-06-2023 |
654.674 |
1,79%
|
18,36
|
18,36
|
18,835
|
18,81
|
28-06-2023 |
1.217.894 |
-0,22%
|
18,45
|
18,12
|
18,515
|
18,48
|
27-06-2023 |
963.016 |
-0,16%
|
18,57
|
18,36
|
18,665
|
18,52
|
26-06-2023 |
707.283 |
2,32%
|
18,67
|
18,1118
|
18,585
|
18,55
|
23-06-2023 |
792.192 |
-2,84%
|
18,67
|
18,12
|
18,57
|
18,13
|
22-06-2023 |
956.889 |
0,11%
|
18,99
|
18,355
|
18,6756
|
18,66
|
21-06-2023 |
1.341.748 |
-2,56%
|
18,99
|
18,53
|
19,01
|
18,64
|
20-06-2023 |
489.358 |
-1,70%
|
19,34
|
18,89
|
19,375
|
19,13
|
19-06-2023 |
772.230 |
0,62%
|
19,40
|
19,315
|
19,58
|
19,46
|
16-06-2023 |
772.230 |
0,62%
|
19,40
|
19,315
|
19,58
|
19,46
|
15-06-2023 |
603.272 |
-1,13%
|
19,545
|
19,21
|
19,52
|
19,34
|
14-06-2023 |
878.755 |
0,41%
|
19,545
|
19,325
|
19,74
|
19,56
|
13-06-2023 |
909.325 |
-0,66%
|
19,46
|
19,355
|
19,76
|
19,48
|
12-06-2023 |
480.727 |
-0,51%
|
19,645
|
19,455
|
19,695
|
19,61
|
09-06-2023 |
668.922 |
-0,10%
|
19,83
|
19,61
|
19,88
|
19,71
|
08-06-2023 |
524.742 |
-1,10%
|
19,76
|
19,48
|
19,905
|
19,73
|
07-06-2023 |
750.689 |
2,62%
|
19,49
|
19,37
|
19,955
|
19,95
|
06-06-2023 |
803.754 |
2,64%
|
19,02
|
19,025
|
19,615
|
19,44
|
05-06-2023 |
805.161 |
-1,30%
|
19,06
|
18,82
|
19,20
|
18,94
|
02-06-2023 |
1.167.606 |
3,45%
|
18,99
|
18,9834
|
19,285
|
19,19
|
01-06-2023 |
642.248 |
-0,32%
|
18,60
|
18,30
|
18,67
|
18,55
|
31-05-2023 |
912.522 |
1,83%
|
18,05
|
17,99
|
18,38
|
18,61
|
30-05-2023 |
912.522 |
1,83%
|
18,05
|
17,99
|
18,38
|
18,35
|
29-05-2023 |
1.152.395 |
-0,17%
|
18,115
|
17,675
|
18,115
|
18,02
|
26-05-2023 |
1.152.395 |
-0,17%
|
18,115
|
17,675
|
18,115
|
18,02
|
25-05-2023 |
961.021 |
-3,27%
|
18,59
|
17,985
|
18,60
|
18,05
|
24-05-2023 |
949.730 |
-3,27%
|
19,32
|
18,555
|
19,34
|
18,66
|
23-05-2023 |
922.664 |
0,84%
|
19,16
|
19,14
|
19,475
|
19,29
|