HealthCare Realty Trust Incorporated (HR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30/12/2022	854.517	1,09%	19,29	19,03	19,475	19,49
29/12/2022	642.642	1,10%	19,10	19,06	19,365	19,28
28/12/2022	1.401.046	-1,09%	19,37	19,045	19,58	19,07
27/12/2022	1.037.413	2,50%	18,85	18,71	19,32	19,28
23/12/2022	137.506	-0,35%	18,59	18,465	18,65	18,555
22/12/2022	1.063.942	-0,27%	18,51	18,25	18,655	18,62
21/12/2022	1.017.461	1,52%	18,54	18,52	18,945	18,67
20/12/2022	1.068.785	-0,49%	18,325	18,16	18,54	18,39