HealthCare Realty Trust Incorporated (HR)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
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
|
10-05-2023 |
652.310 |
0,61%
|
19,87
|
19,535
|
20,0201
|
19,70
|
09-05-2023 |
2.043.367 |
-2,15%
|
20,03
|
18,47
|
20,05
|
19,58
|
08-05-2023 |
891.452 |
-0,60%
|
20,01
|
19,86
|
20,16
|
20,01
|
05-05-2023 |
1.099.859 |
0,55%
|
20,23
|
19,845
|
20,23
|
20,13
|
04-05-2023 |
857.385 |
0,55%
|
19,92
|
19,365
|
20,12
|
20,02
|
03-05-2023 |
2.414.205 |
2,74%
|
19,57
|
19,43
|
20,315
|
19,91
|
02-05-2023 |
971.678 |
-1,37%
|
19,51
|
19,055
|
19,61
|
19,38
|
01-05-2023 |
771.583 |
-0,66%
|
19,68
|
19,565
|
19,875
|
19,65
|
28-04-2023 |
680.884 |
1,75%
|
19,52
|
19,46
|
19,8059
|
19,78
|
27-04-2023 |
719.016 |
2,21%
|
19,14
|
19,05
|
19,4866
|
19,44
|
26-04-2023 |
661.097 |
-1,14%
|
19,12
|
18,965
|
19,32
|
19,02
|
25-04-2023 |
866.215 |
0,10%
|
19,08
|
19,01
|
19,285
|
19,24
|
24-04-2023 |
960.290 |
-1,34%
|
19,59
|
18,875
|
19,62
|
19,22
|
21-04-2023 |
1.999.824 |
-0,97%
|
19,77
|
19,45
|
19,855
|
19,48
|
20-04-2023 |
1.556.216 |
-0,46%
|
19,53
|
19,48
|
19,68
|
19,67
|
19-04-2023 |
394.472 |
0,92%
|
19,365
|
19,295
|
19,755
|
19,76
|
18-04-2023 |
890.705 |
-0,66%
|
19,64
|
19,23
|
19,68
|
19,58
|
17-04-2023 |
1.160.602 |
1,23%
|
19,52
|
19,265
|
19,73
|
19,71
|
14-04-2023 |
493.077 |
-1,02%
|
19,76
|
19,335
|
19,865
|
19,47
|
13-04-2023 |
971.825 |
-0,46%
|
19,77
|
19,30
|
19,89
|
19,67
|
12-04-2023 |
669.265 |
-1,89%
|
20,33
|
19,6812
|
20,28
|
19,76
|
11-04-2023 |
756.432 |
3,02%
|
19,61
|
19,52
|
20,14
|
20,14
|
10-04-2023 |
472.838 |
0,93%
|
19,26
|
19,15
|
19,615
|
19,55
|
06-04-2023 |
436.849 |
1,36%
|
19,19
|
19,065
|
19,38
|
19,37
|
05-04-2023 |
997.333 |
-1,44%
|
19,40
|
19,00
|
19,515
|
19,11
|
04-04-2023 |
994.794 |
-0,15%
|
19,45
|
19,115
|
19,495
|
19,39
|
03-04-2023 |
1.120.167 |
0,47%
|
19,33
|
19,24
|
19,595
|
19,42
|
31-03-2023 |
2.308.764 |
2,44%
|
18,95
|
18,85
|
19,33
|
19,33
|
30-03-2023 |
2.026.812 |
-0,26%
|
19,11
|
18,85
|
19,12
|
18,87
|
29-03-2023 |
686.481 |
1,61%
|
18,73
|
18,805
|
19,125
|
18,92
|
28-03-2023 |
1.089.657 |
-0,91%
|
18,74
|
18,55
|
18,81
|
18,62
|
27-03-2023 |
802.663 |
-0,95%
|
18,97
|
18,70
|
19,11
|
18,79
|
24-03-2023 |
1.070.357 |
4,69%
|
18,11
|
18,0625
|
18,97
|
18,97
|
23-03-2023 |
849.727 |
0,06%
|
18,18
|
18,025
|
18,465
|
18,12
|
22-03-2023 |
1.247.980 |
-3,47%
|
18,66
|
18,10
|
18,725
|
18,11
|
21-03-2023 |
1.042.178 |
-2,55%
|
19,43
|
18,60
|
19,37
|
18,76
|
20-03-2023 |
1.316.787 |
0,16%
|
19,41
|
18,9531
|
19,44
|
19,25
|
17-03-2023 |
2.615.732 |
-1,84%
|
19,64
|
19,125
|
19,705
|
19,22
|
16-03-2023 |
2.379.498 |
0,51%
|
19,25
|
19,115
|
19,735
|
19,58
|
15-03-2023 |
2.660.606 |
1,20%
|
19,15
|
19,04
|
19,57
|
19,48
|
14-03-2023 |
2.394.802 |
1,85%
|
19,26
|
19,04
|
19,47
|
19,25
|
13-03-2023 |
2.776.652 |
2,50%
|
18,50
|
18,26
|
19,11
|
18,90
|
10-03-2023 |
2.092.187 |
-2,95%
|
19,24
|
18,375
|
19,37
|
18,44
|
09-03-2023 |
1.813.809 |
-0,94%
|
19,03
|
18,9025
|
19,21
|
19,00
|
08-03-2023 |
1.603.038 |
3,23%
|
18,82
|
18,60
|
19,26
|
19,18
|
07-03-2023 |
972.838 |
-3,33%
|
19,22
|
18,58
|
19,24
|
18,58
|
06-03-2023 |
979.620 |
-1,18%
|
19,18
|
19,1214
|
19,38
|
19,22
|
03-03-2023 |
746.914 |
0,66%
|
19,67
|
19,565
|
19,83
|
19,76
|
02-03-2023 |
1.158.163 |
1,45%
|
19,36
|
19,255
|
19,63
|
19,63
|
01-03-2023 |
2.503.041 |
-0,77%
|
19,32
|
18,47
|
19,62
|
19,35
|
28-02-2023 |
1.500.925 |
-0,51%
|
19,53
|
19,41
|
19,745
|
19,50
|
27-02-2023 |
1.351.438 |
-0,41%
|
19,96
|
19,52
|
20,095
|
19,60
|
24-02-2023 |
543.187 |
-2,38%
|
19,96
|
19,58
|
20,015
|
19,68
|
23-02-2023 |
801.431 |
-0,05%
|
20,35
|
19,89
|
20,35
|
20,16
|
22-02-2023 |
1.098.671 |
-2,28%
|
20,74
|
20,105
|
20,85
|
20,17
|
21-02-2023 |
1.183.908 |
-1,53%
|
20,93
|
20,545
|
21,02
|
20,64
|
20-02-2023 |
725.180 |
0,19%
|
20,95
|
20,625
|
21,035
|
20,96
|
17-02-2023 |
725.180 |
0,19%
|
20,95
|
20,625
|
21,035
|
20,96
|
16-02-2023 |
1.125.445 |
0,38%
|
20,65
|
20,52
|
21,145
|
20,92
|
15-02-2023 |
479.633 |
1,41%
|
20,48
|
20,305
|
20,84
|
20,84
|
14-02-2023 |
623.338 |
-1,15%
|
20,75
|
20,36
|
20,82
|
20,55
|
13-02-2023 |
606.560 |
0,48%
|
20,67
|
20,66
|
20,80
|
20,79
|
10-02-2023 |
523.845 |
1,22%
|
20,32
|
20,32
|
20,7017
|
20,69
|
09-02-2023 |
417.704 |
-2,29%
|
20,95
|
20,425
|
21,06
|
20,44
|
08-02-2023 |
454.846 |
-0,67%
|
20,97
|
20,86
|
21,18
|
20,92
|
07-02-2023 |
1.000.049 |
-1,73%
|
21,16
|
20,985
|
21,40
|
21,06
|
06-02-2023 |
491.709 |
-0,79%
|
21,35
|
21,05
|
21,47
|
21,43
|
03-02-2023 |
546.012 |
-1,60%
|
21,705
|
21,295
|
21,74
|
21,60
|
02-02-2023 |
1.335.357 |
0,92%
|
22,01
|
21,82
|
22,355
|
21,95
|
01-02-2023 |
580.161 |
1,02%
|
21,44
|
21,28
|
21,83
|
21,75
|
31-01-2023 |
615.801 |
2,04%
|
21,11
|
21,08
|
21,57
|
21,53
|
30-01-2023 |
620.112 |
-2,00%
|
21,40
|
21,04
|
21,57
|
21,10
|
27-01-2023 |
565.587 |
1,70%
|
21,15
|
21,11
|
21,555
|
21,53
|
26-01-2023 |
920.171 |
0,28%
|
21,20
|
20,85
|
21,26
|
21,17
|
25-01-2023 |
1.043.329 |
-1,54%
|
21,33
|
20,96
|
21,46
|
21,11
|
24-01-2023 |
1.507.887 |
-0,74%
|
21,48
|
21,41
|
21,7581
|
21,44
|
23-01-2023 |
984.421 |
2,22%
|
21,17
|
21,07
|
21,655
|
21,60
|
20-01-2023 |
889.787 |
1,48%
|
20,90
|
20,82
|
21,16
|
21,21
|
19-01-2023 |
1.022.317 |
-0,10%
|
20,78
|
20,70
|
20,96
|
20,90
|
18-01-2023 |
798.447 |
-0,48%
|
21,04
|
20,77
|
21,155
|
20,92
|
17-01-2023 |
937.862 |
1,79%
|
20,71
|
20,57
|
21,03
|
21,02
|
16-01-2023 |
997.810 |
-2,04%
|
20,95
|
20,63
|
21,04
|
20,65
|
13-01-2023 |
997.810 |
-2,04%
|
20,95
|
20,63
|
21,04
|
20,65
|
12-01-2023 |
986.037 |
0,67%
|
21,09
|
20,71
|
21,21
|
21,08
|
11-01-2023 |
1.104.783 |
2,10%
|
20,69
|
20,60
|
21,00
|
20,94
|
10-01-2023 |
2.042.124 |
-1,25%
|
20,67
|
20,31
|
20,765
|
20,51
|
09-01-2023 |
1.331.342 |
0,05%
|
20,77
|
20,625
|
21,01
|
20,77
|
06-01-2023 |
953.988 |
4,20%
|
20,40
|
20,35
|
20,80
|
21,11
|
05-01-2023 |
1.704.352 |
0,25%
|
19,97
|
19,78
|
20,335
|
20,26
|
04-01-2023 |
938.239 |
2,75%
|
19,88
|
19,85
|
20,36
|
20,21
|
03-01-2023 |
1.477.161 |
2,08%
|
19,48
|
19,28
|
19,825
|
19,67
|
02-01-2023 |
854.517 |
1,09%
|
19,29
|
19,03
|
19,475
|
19,49
|