HealthCare Realty Trust Incorporated (HR)
Exportar para Excel
| << < 1 2 3 4 5 |
| 15/01/2025 |
503.942 |
-0,61%
|
16,79
|
16,175
|
16,79
|
16,21
|
| 14/01/2025 |
405.005 |
1,18%
|
16,10
|
16,09
|
16,36
|
16,31
|
| 13/01/2025 |
1.304.498 |
0,81%
|
16,00
|
15,74
|
16,145
|
16,12
|
| 10/01/2025 |
1.090.645 |
-2,62%
|
16,16
|
15,735
|
16,33
|
15,99
|
| 09/01/2025 |
1.008.924 |
-1,10%
|
16,435
|
16,25
|
16,505
|
16,42
|
| 08/01/2025 |
764.562 |
-0,55%
|
16,47
|
16,26
|
16,50
|
16,42
|
| 07/01/2025 |
873.600 |
-0,36%
|
16,64
|
16,455
|
16,89
|
16,51
|
| 06/01/2025 |
1.251.791 |
0,00%
|
16,57
|
16,43
|
16,63
|
16,57
|
| 03/01/2025 |
487.688 |
0,61%
|
16,47
|
16,46
|
16,60
|
16,57
|
| 02/01/2025 |
834.266 |
-2,83%
|
16,77
|
16,44
|
16,77
|
16,47
|
| 31/12/2024 |
1.085.935 |
1,92%
|
16,76
|
16,69
|
17,02
|
16,95
|
| 30/12/2024 |
1.367.005 |
-1,36%
|
16,78
|
16,55
|
16,79
|
16,63
|
| 27/12/2024 |
468.681 |
-0,94%
|
16,97
|
16,83
|
17,10
|
16,86
|
| 26/12/2024 |
239.013 |
0,00%
|
16,96
|
16,93
|
17,09
|
17,02
|
| 24/12/2024 |
582.810 |
0,77%
|
16,90
|
16,85
|
17,035
|
17,02
|
| 23/12/2024 |
1.199.144 |
0,06%
|
16,88
|
16,71
|
16,97
|
16,89
|
| 20/12/2024 |
5.755.434 |
1,08%
|
16,76
|
16,70
|
16,965
|
16,88
|
| 19/12/2024 |
1.975.359 |
-1,18%
|
16,86
|
16,70
|
17,16
|
16,70
|
| 18/12/2024 |
2.146.897 |
-3,48%
|
17,43
|
16,895
|
17,52
|
16,90
|
| 17/12/2024 |
818.853 |
1,04%
|
17,22
|
17,22
|
17,74
|
17,51
|
| 16/12/2024 |
863.653 |
0,64%
|
17,18
|
17,175
|
17,54
|
17,33
|
| 13/12/2024 |
590.242 |
0,00%
|
17,05
|
16,89
|
17,235
|
17,22
|
| 12/12/2024 |
1.016.626 |
-1,03%
|
17,24
|
17,185
|
17,535
|
17,22
|
| 11/12/2024 |
1.517.430 |
-1,25%
|
17,59
|
17,38
|
17,65
|
17,40
|
| 10/12/2024 |
746.218 |
-2,71%
|
18,05
|
17,535
|
18,05
|
17,62
|
| 09/12/2024 |
542.566 |
0,67%
|
17,93
|
17,88
|
18,195
|
18,11
|
| 06/12/2024 |
905.644 |
-1,75%
|
18,37
|
17,935
|
18,41
|
17,99
|
| 05/12/2024 |
797.564 |
-0,22%
|
18,15
|
18,045
|
18,37
|
18,31
|
| 04/12/2024 |
1.275.885 |
1,27%
|
18,18
|
17,92
|
18,37
|
18,35
|
| 03/12/2024 |
750.113 |
-2,27%
|
18,53
|
18,075
|
18,53
|
18,12
|
| 02/12/2024 |
1.266.792 |
1,20%
|
18,27
|
18,19
|
18,61
|
18,54
|
| 29/11/2024 |
651.967 |
-0,87%
|
18,49
|
18,285
|
18,58
|
18,32
|
| 28/11/2024 |
1.247.309 |
0,00%
|
18,69
|
18,43
|
18,8191
|
18,48
|
| 27/11/2024 |
745.791 |
-0,38%
|
18,65
|
18,435
|
18,81
|
18,48
|
| 26/11/2024 |
2.023.410 |
5,52%
|
18,10
|
17,91
|
18,58
|
18,55
|
| 25/11/2024 |
2.324.522 |
1,62%
|
17,39
|
17,225
|
17,58
|
17,58
|
| 22/11/2024 |
1.252.722 |
-2,81%
|
17,85
|
17,16
|
17,91
|
17,30
|
| 21/11/2024 |
816.697 |
1,37%
|
17,57
|
17,43
|
17,82
|
17,80
|
| 20/11/2024 |
1.547.252 |
-0,57%
|
17,54
|
17,335
|
17,585
|
17,56
|
| 19/11/2024 |
1.078.403 |
1,32%
|
17,36
|
17,19
|
17,67
|
17,66
|
| 18/11/2024 |
693.163 |
-0,34%
|
17,36
|
17,18
|
17,46
|
17,43
|
| 15/11/2024 |
907.958 |
0,58%
|
17,39
|
17,08
|
17,525
|
17,49
|
| 14/11/2024 |
1.193.357 |
-1,08%
|
17,43
|
17,33
|
17,715
|
17,39
|
| 13/11/2024 |
1.575.428 |
0,17%
|
17,80
|
17,495
|
17,82
|
17,58
|
| 12/11/2024 |
2.001.793 |
-1,74%
|
17,34
|
17,34
|
18,49
|
17,55
|
| 11/11/2024 |
1.420.319 |
0,45%
|
17,91
|
17,79
|
18,205
|
17,86
|
| 08/11/2024 |
898.744 |
1,31%
|
17,51
|
17,51
|
17,82
|
17,78
|
| 07/11/2024 |
997.410 |
2,57%
|
17,10
|
17,04
|
17,595
|
17,55
|
| 06/11/2024 |
1.399.787 |
-2,62%
|
17,48
|
16,92
|
17,65
|
17,11
|
| 05/11/2024 |
1.028.022 |
2,03%
|
17,13
|
17,105
|
17,585
|
17,57
|
| 04/11/2024 |
892.908 |
1,77%
|
16,97
|
16,97
|
17,36
|
17,22
|
| 01/11/2024 |
1.973.905 |
-1,51%
|
17,31
|
16,89
|
17,515
|
16,92
|
| 31/10/2024 |
1.444.285 |
-2,55%
|
17,63
|
17,18
|
17,63
|
17,18
|
| 30/10/2024 |
1.569.107 |
-2,81%
|
18,14
|
17,56
|
18,53
|
17,63
|
| 29/10/2024 |
1.469.293 |
1,23%
|
17,80
|
17,70
|
18,24
|
18,14
|
| 28/10/2024 |
581.161 |
1,24%
|
17,82
|
17,77
|
17,98
|
17,92
|
| 25/10/2024 |
1.017.715 |
-2,26%
|
18,34
|
17,67
|
18,34
|
17,70
|
| 24/10/2024 |
884.010 |
-0,71%
|
18,23
|
18,11
|
18,33
|
18,11
|
| 23/10/2024 |
655.960 |
1,45%
|
18,00
|
17,99
|
18,285
|
18,24
|
| 22/10/2024 |
558.105 |
0,90%
|
17,75
|
17,73
|
18,045
|
17,98
|
| 21/10/2024 |
512.775 |
-2,20%
|
18,17
|
17,81
|
18,24
|
17,82
|
| 18/10/2024 |
740.378 |
1,28%
|
18,00
|
17,94
|
18,235
|
18,22
|
| 17/10/2024 |
624.325 |
-1,10%
|
18,10
|
17,895
|
18,19
|
17,99
|
| 16/10/2024 |
756.727 |
2,02%
|
17,98
|
17,98
|
18,22
|
18,19
|
| 15/10/2024 |
731.323 |
2,12%
|
17,56
|
17,56
|
18,02
|
17,83
|
| 14/10/2024 |
491.797 |
1,04%
|
17,25
|
17,20
|
17,48
|
17,46
|
| 11/10/2024 |
487.034 |
1,23%
|
17,14
|
17,14
|
17,30
|
17,28
|
| 10/10/2024 |
557.473 |
-0,52%
|
17,13
|
16,995
|
17,14
|
17,07
|
| 09/10/2024 |
754.447 |
0,18%
|
17,05
|
17,01
|
17,19
|
17,16
|
| 08/10/2024 |
765.935 |
-1,50%
|
17,42
|
17,05
|
17,44
|
17,13
|
| 07/10/2024 |
782.662 |
-0,46%
|
17,37
|
17,33
|
17,55
|
17,39
|
| 04/10/2024 |
859.307 |
-0,96%
|
17,54
|
17,39
|
17,65
|
17,47
|
| 03/10/2024 |
730.801 |
-0,28%
|
17,65
|
17,525
|
17,78
|
17,64
|
| 02/10/2024 |
896.877 |
-1,17%
|
17,75
|
17,50
|
17,81
|
17,69
|
| 01/10/2024 |
579.389 |
-1,38%
|
18,17
|
17,79
|
18,18
|
17,90
|
| 30/09/2024 |
1.260.910 |
-0,17%
|
18,12
|
17,965
|
18,18
|
18,15
|
| 27/09/2024 |
907.962 |
0,66%
|
18,24
|
18,175
|
18,345
|
18,18
|
