HealthCare Realty Trust Incorporated (HR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/05/2023	983.886	0,95%	19,01	18,93	19,315	19,13
19/05/2023	1.032.451	-1,61%	19,29	18,695	19,31	18,95
18/05/2023	822.072	-1,23%	19,37	19,24	19,71	19,26
17/05/2023	1.241.064	0,46%	19,44	19,06	19,53	19,50
16/05/2023	1.062.268	-3,05%	19,99	19,275	20,05	19,41
15/05/2023	1.551.555	0,96%	19,99	19,91	20,30	20,02
12/05/2023	1.263.880	0,80%	19,99	19,87	20,21	20,14
11/05/2023	1.104.408	1,42%	19,87	19,59	20,005	19,98