HealthCare Realty Trust Incorporated (HR)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 06/06/2025 |
1.063.070 |
1,90%
|
14,27
|
14,25
|
14,625
|
14,45
|
| 05/06/2025 |
474.619 |
-0,42%
|
14,24
|
14,10
|
14,265
|
14,18
|
| 04/06/2025 |
1.043.977 |
-0,14%
|
14,28
|
14,22
|
14,37
|
14,24
|
| 03/06/2025 |
826.741 |
-0,70%
|
14,33
|
14,125
|
14,36
|
14,26
|
| 02/06/2025 |
667.544 |
-0,97%
|
14,34
|
14,26
|
14,405
|
14,36
|
| 30/05/2025 |
1.755.743 |
-0,28%
|
14,46
|
14,37
|
14,53
|
14,50
|
| 29/05/2025 |
599.129 |
0,76%
|
14,46
|
14,425
|
14,585
|
14,54
|
| 28/05/2025 |
608.391 |
-0,89%
|
14,52
|
14,305
|
14,52
|
14,43
|
| 27/05/2025 |
771.278 |
1,46%
|
14,49
|
14,27
|
14,585
|
14,56
|
| 23/05/2025 |
636.503 |
0,14%
|
14,30
|
14,25
|
14,415
|
14,35
|
| 22/05/2025 |
764.459 |
-0,21%
|
14,35
|
14,245
|
14,435
|
14,33
|
| 21/05/2025 |
812.566 |
-4,07%
|
14,91
|
14,36
|
15,01
|
14,36
|
| 20/05/2025 |
933.885 |
-1,06%
|
15,05
|
14,95
|
15,16
|
14,97
|
| 19/05/2025 |
737.306 |
0,80%
|
14,86
|
14,86
|
15,14
|
15,13
|
| 16/05/2025 |
1.606.043 |
1,49%
|
14,78
|
14,78
|
15,045
|
15,01
|
| 15/05/2025 |
727.176 |
1,65%
|
14,56
|
14,56
|
14,84
|
14,79
|
| 14/05/2025 |
788.099 |
-1,09%
|
14,65
|
14,46
|
14,65
|
14,55
|
| 13/05/2025 |
953.521 |
-1,54%
|
15,00
|
14,665
|
15,00
|
14,71
|
| 12/05/2025 |
1.253.260 |
-2,67%
|
15,01
|
14,85
|
15,14
|
14,94
|
| 09/05/2025 |
898.306 |
0,20%
|
15,37
|
15,27
|
15,50
|
15,35
|
| 08/05/2025 |
833.770 |
0,72%
|
15,30
|
15,11
|
15,375
|
15,32
|
| 07/05/2025 |
995.177 |
0,13%
|
15,24
|
15,125
|
15,325
|
15,21
|
| 06/05/2025 |
955.335 |
0,86%
|
15,05
|
15,00
|
15,31
|
15,19
|
| 05/05/2025 |
1.049.697 |
-0,99%
|
15,14
|
14,92
|
15,17
|
15,06
|
| 02/05/2025 |
1.794.715 |
-4,28%
|
15,99
|
14,995
|
15,99
|
15,21
|
| 01/05/2025 |
1.137.458 |
2,32%
|
15,51
|
15,43
|
16,01
|
15,89
|
| 30/04/2025 |
1.374.511 |
0,98%
|
15,32
|
15,23
|
15,555
|
15,53
|
| 29/04/2025 |
1.004.192 |
-1,60%
|
15,63
|
15,305
|
15,63
|
15,38
|
| 28/04/2025 |
885.238 |
0,00%
|
15,61
|
15,51
|
15,765
|
15,63
|
| 25/04/2025 |
793.087 |
-0,64%
|
15,73
|
15,54
|
15,73
|
15,63
|
| 24/04/2025 |
462.222 |
0,06%
|
15,76
|
15,67
|
15,83
|
15,73
|
| 23/04/2025 |
990.248 |
-0,38%
|
15,94
|
15,62
|
16,03
|
15,72
|
| 22/04/2025 |
582.667 |
1,28%
|
15,77
|
15,645
|
15,91
|
15,78
|
| 21/04/2025 |
572.321 |
-2,63%
|
15,80
|
15,40
|
15,905
|
15,58
|
| 17/04/2025 |
820.913 |
1,91%
|
15,70
|
15,70
|
16,10
|
16,00
|
| 16/04/2025 |
1.049.859 |
0,00%
|
15,73
|
15,615
|
15,96
|
15,70
|
| 15/04/2025 |
794.732 |
-0,82%
|
15,84
|
15,63
|
15,87
|
15,70
|
| 14/04/2025 |
965.963 |
2,79%
|
15,55
|
15,40
|
15,91
|
15,83
|
| 11/04/2025 |
760.627 |
1,58%
|
15,12
|
14,93
|
15,52
|
15,40
|
| 10/04/2025 |
965.488 |
-2,51%
|
15,43
|
14,70
|
15,605
|
15,16
|
| 09/04/2025 |
1.899.401 |
2,91%
|
14,88
|
14,53
|
15,66
|
15,55
|
| 08/04/2025 |
1.288.880 |
-1,24%
|
15,62
|
14,96
|
15,87
|
15,11
|
| 07/04/2025 |
2.094.612 |
-5,03%
|
15,73
|
15,18
|
16,21
|
15,30
|
| 04/04/2025 |
1.209.106 |
-3,30%
|
16,49
|
16,03
|
16,63
|
16,11
|
| 03/04/2025 |
831.449 |
-1,13%
|
16,79
|
16,64
|
16,98
|
16,66
|
| 02/04/2025 |
896.618 |
-0,47%
|
16,88
|
16,76
|
16,95
|
16,85
|
| 01/04/2025 |
1.131.440 |
0,18%
|
17,00
|
16,765
|
17,055
|
16,93
|
| 31/03/2025 |
913.261 |
0,84%
|
16,82
|
16,78
|
16,99
|
16,90
|
| 28/03/2025 |
607.741 |
0,00%
|
16,83
|
16,58
|
16,83
|
16,76
|
| 27/03/2025 |
583.289 |
0,30%
|
16,79
|
16,625
|
16,88
|
16,76
|
| 26/03/2025 |
627.465 |
0,84%
|
16,59
|
16,59
|
16,77
|
16,71
|
| 25/03/2025 |
737.509 |
-1,84%
|
16,88
|
16,41
|
16,88
|
16,57
|
| 24/03/2025 |
798.845 |
1,63%
|
16,63
|
16,61
|
16,885
|
16,88
|
| 21/03/2025 |
1.598.005 |
-0,78%
|
16,68
|
16,53
|
16,73
|
16,61
|
| 20/03/2025 |
625.396 |
-0,30%
|
16,83
|
16,60
|
16,87
|
16,74
|
| 19/03/2025 |
757.126 |
0,12%
|
16,70
|
16,56
|
16,855
|
16,79
|
| 18/03/2025 |
1.150.513 |
0,12%
|
16,73
|
16,65
|
16,94
|
16,77
|
| 17/03/2025 |
528.506 |
0,66%
|
16,59
|
16,59
|
16,83
|
16,75
|
| 14/03/2025 |
531.280 |
2,02%
|
16,41
|
16,305
|
16,66
|
16,64
|
| 13/03/2025 |
1.228.364 |
-0,06%
|
16,37
|
16,245
|
16,71
|
16,31
|
| 12/03/2025 |
832.184 |
-0,79%
|
16,39
|
16,10
|
16,53
|
16,32
|
| 11/03/2025 |
998.027 |
-1,50%
|
16,71
|
16,23
|
16,76
|
16,45
|
| 10/03/2025 |
907.079 |
-0,54%
|
16,86
|
16,56
|
17,30
|
16,70
|
| 07/03/2025 |
717.675 |
1,70%
|
16,55
|
16,475
|
16,95
|
16,79
|
| 06/03/2025 |
773.865 |
-1,26%
|
16,59
|
16,28
|
16,665
|
16,51
|
| 05/03/2025 |
650.522 |
0,60%
|
16,51
|
16,51
|
16,81
|
16,72
|
| 04/03/2025 |
735.322 |
-1,07%
|
16,79
|
16,57
|
16,84
|
16,62
|
| 03/03/2025 |
1.120.589 |
-1,93%
|
16,84
|
16,735
|
17,215
|
16,80
|
| 28/02/2025 |
3.406.214 |
1,90%
|
16,85
|
16,85
|
17,13
|
17,13
|
| 27/02/2025 |
667.807 |
0,54%
|
16,76
|
16,70
|
16,895
|
16,81
|
| 26/02/2025 |
415.927 |
-0,83%
|
16,91
|
16,67
|
16,98
|
16,72
|
| 25/02/2025 |
665.622 |
0,24%
|
16,81
|
16,73
|
16,99
|
16,86
|
| 24/02/2025 |
788.618 |
2,06%
|
16,47
|
16,39
|
16,945
|
16,82
|
| 21/02/2025 |
566.230 |
-0,60%
|
16,63
|
16,30
|
16,68
|
16,48
|
| 20/02/2025 |
679.552 |
-1,13%
|
16,86
|
16,51
|
16,86
|
16,58
|
| 19/02/2025 |
1.195.931 |
-1,29%
|
16,83
|
16,545
|
16,97
|
16,77
|
| 18/02/2025 |
1.383.682 |
3,03%
|
16,49
|
16,43
|
17,01
|
16,99
|
| 17/02/2025 |
534.585 |
0,00%
|
16,65
|
16,485
|
16,725
|
16,49
|
| 14/02/2025 |
534.585 |
-0,42%
|
16,65
|
16,485
|
16,725
|
16,49
|
| 13/02/2025 |
575.174 |
2,16%
|
16,26
|
16,25
|
16,58
|
16,56
|
| 12/02/2025 |
784.422 |
0,25%
|
15,93
|
15,90
|
16,30
|
16,21
|
| 11/02/2025 |
797.128 |
-0,61%
|
16,19
|
16,10
|
16,27
|
16,17
|
| 10/02/2025 |
345.063 |
-1,69%
|
16,50
|
16,26
|
16,50
|
16,27
|
| 07/02/2025 |
663.605 |
0,00%
|
16,59
|
16,23
|
16,59
|
16,55
|
| 06/02/2025 |
512.270 |
-0,24%
|
16,71
|
16,455
|
16,71
|
16,55
|
| 05/02/2025 |
780.649 |
1,10%
|
16,60
|
16,27
|
16,675
|
16,59
|
| 04/02/2025 |
702.501 |
-0,85%
|
16,43
|
16,38
|
16,53
|
16,41
|
| 03/02/2025 |
836.320 |
-1,19%
|
16,55
|
16,27
|
16,73
|
16,55
|
| 31/01/2025 |
1.025.526 |
-0,42%
|
16,75
|
16,68
|
16,89
|
16,75
|
| 30/01/2025 |
811.305 |
0,84%
|
16,90
|
16,635
|
16,96
|
16,82
|
| 29/01/2025 |
469.039 |
-2,00%
|
17,06
|
16,495
|
17,12
|
16,68
|
| 28/01/2025 |
761.794 |
-0,58%
|
17,09
|
17,02
|
17,36
|
17,02
|
| 27/01/2025 |
621.271 |
1,97%
|
16,85
|
16,785
|
17,20
|
17,12
|
| 24/01/2025 |
526.300 |
0,42%
|
16,74
|
16,64
|
16,955
|
16,79
|
| 23/01/2025 |
642.231 |
1,52%
|
16,44
|
16,44
|
16,76
|
16,72
|
| 22/01/2025 |
784.186 |
-2,60%
|
16,82
|
16,46
|
16,82
|
16,47
|
| 21/01/2025 |
504.131 |
2,61%
|
16,52
|
16,52
|
16,94
|
16,91
|
| 20/01/2025 |
492.602 |
0,00%
|
16,53
|
16,44
|
16,64
|
16,48
|
| 17/01/2025 |
492.602 |
0,00%
|
16,53
|
16,44
|
16,64
|
16,48
|
| 16/01/2025 |
441.438 |
1,67%
|
16,27
|
16,15
|
16,49
|
16,48
|
