HealthCare Realty Trust Incorporated (HR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19-12-2022	1.133.848	-2,43%	18,94	18,3015	18,985	18,48
16-12-2022	1.724.456	-2,97%	19,24	18,68	19,185	18,94
15-12-2022	964.677	0,41%	19,25	19,12	19,58	19,52
14-12-2022	723.679	-1,52%	19,63	19,37	19,96	19,44
13-12-2022	751.575	1,08%	20,08	19,495	20,26	19,74
12-12-2022	789.962	-0,81%	19,83	19,155	20,96	19,53
09-12-2022	704.774	-0,81%	19,74	19,645	19,895	19,69
08-12-2022	3.170.878	0,61%	19,78	19,66	19,945	19,85
07-12-2022	957.788	0,46%	19,55	19,49	19,885	19,73
06-12-2022	6.443.686	-1,11%	19,85	19,34	19,9143	19,64
05-12-2022	3.546.219	-2,81%	20,18	19,79	20,24	19,86
02-12-2022	5.679.792	0,64%	20,10	20,02	20,50	20,43
01-12-2022	6.039.511	-1,12%	19,98	20,11	20,775	20,30
30-11-2022	5.183.040	3,01%	19,98	19,79	20,545	20,53
29-11-2022	4.254.934	2,89%	19,43	19,40	19,975	19,93
28-11-2022	4.377.577	-1,65%	19,64	19,315	19,69	19,355
25-11-2022	1.286.348	0,41%	19,70	19,58	19,84	19,6801
24-11-2022	3.176.810	-0,56%	19,69	19,50	19,79	19,60
23-11-2022	3.176.810	-0,56%	19,69	19,50	19,79	19,60
22-11-2022	4.034.673	0,77%	19,61	19,57	19,8665	19,71
21-11-2022	3.220.981	0,67%	19,38	19,305	19,61	19,56
18-11-2022	5.437.629	1,36%	19,38	19,15	19,51	19,43
17-11-2022	8.374.121	-1,29%	19,66	18,86	19,19	19,17
16-11-2022	6.241.853	-2,17%	19,66	19,3428	19,74	19,42
15-11-2022	3.224.941	0,89%	19,84	19,625	20,06	19,815
14-11-2022	1.560.186	-2,53%	20,08	19,64	20,115	19,64
11-11-2022	1.580.877	-1,21%	19,67	20,35	20,87	20,46
10-11-2022	1.772.718	7,75%	19,67	19,655	20,78	20,71
09-11-2022	1.414.969	-1,92%	19,67	19,19	19,82	19,195
08-11-2022	1.447.287	-0,96%	19,85	19,49	19,955	19,57
07-11-2022	1.324.844	-2,37%	20,33	19,70	20,43	19,75
04-11-2022	1.700.684	1,79%	20,01	19,8502	20,52	20,225
03-11-2022	1.576.533	0,05%	19,75	19,385	20,05	19,87
02-11-2022	1.890.086	-2,36%	20,41	19,785	20,39	19,86
01-11-2022	699.104	0,05%	20,41	20,06	20,475	20,34
31-10-2022	889.215	-1,07%	20,41	20,32	20,58	20,33
28-10-2022	525.658	2,11%	20,095	19,99	20,565	20,555
27-10-2022	759.989	2,13%	19,85	19,79	20,25	20,13
26-10-2022	476.097	0,51%	19,73	19,49	19,90	19,71
25-10-2022	820.866	3,81%	19,03	19,00	19,70	19,61
24-10-2022	965.883	-0,16%	19,07	18,6701	19,17	18,89
21-10-2022	1.316.108	0,96%	18,67	18,40	18,93	18,92
20-10-2022	1.062.943	-1,47%	19,02	18,655	19,22	18,74
19-10-2022	913.215	-3,50%	19,43	18,94	19,54	19,02
18-10-2022	970.895	0,54%	19,85	19,565	20,15	19,715
17-10-2022	827.936	2,89%	19,44	19,33	19,90	19,61
14-10-2022	983.340	-1,96%	19,65	18,93	19,795	19,06
13-10-2022	1.141.772	1,30%	18,915	18,805	19,565	19,44
12-10-2022	1.345.960	-1,34%	19,33	19,04	19,49	19,19
11-10-2022	1.842.460	0,57%	19,34	18,975	19,53	19,45
10-10-2022	783.396	-1,38%	19,61	19,325	19,95	19,34
07-10-2022	1.033.132	-2,54%	19,92	19,425	20,06	19,61
06-10-2022	1.367.832	-3,96%	20,97	20,09	21,00	20,14
05-10-2022	1.857.292	-2,01%	21,40	20,56	21,40	20,97
04-10-2022	1.855.137	0,75%	21,24	21,215	21,725	21,40
03-10-2022	947.609	1,87%	20,85	20,76	21,43	21,24
30-09-2022	1.558.494	1,31%	20,75	20,68	21,07	20,85
29-09-2022	1.123.947	-3,76%	21,22	20,405	21,16	20,595
28-09-2022	1.875.603	2,79%	21,00	20,84	21,43	21,40
27-09-2022	893.404	-2,21%	21,54	20,765	21,65	20,82
26-09-2022	1.185.620	-2,83%	21,825	20,98	21,88	21,29
23-09-2022	968.364	-1,84%	22,11	21,69	22,49	21,91
22-09-2022	1.174.542	-1,63%	22,52	22,21	22,55	22,32
21-09-2022	729.098	-1,65%	23,28	22,68	23,695	22,69
20-09-2022	1.581.426	-1,03%	23,20	22,92	23,21	23,07
19-09-2022	798.841	0,87%	22,99	22,78	23,33	23,31
16-09-2022	1.243.232	0,57%	22,87	22,45	23,185	23,11
15-09-2022	780.890	-2,25%	23,50	22,96	23,66	22,98
14-09-2022	978.049	-2,89%	23,995	23,32	24,11	23,51
13-09-2022	893.881	-3,74%	24,85	24,215	24,93	24,21
12-09-2022	1.000.737	2,19%	24,745	24,72	25,28	25,15
09-09-2022	954.334	1,07%	24,47	24,32	24,72	24,60
08-09-2022	1.708.882	-1,55%	24,59	24,105	24,51	24,16
07-09-2022	836.946	3,15%	23,79	23,79	24,565	24,54
06-09-2022	938.002	-0,75%	24,06	23,55	24,105	23,79
05-09-2022	1.044.721	-0,70%	24,28	23,93	24,49	23,97
02-09-2022	1.044.721	-0,70%	24,28	23,93	24,49	23,97
01-09-2022	1.879.104	-0,74%	24,32	23,74	24,39	24,14
31-08-2022	1.323.050	-1,90%	24,76	23,93	24,80	24,32
30-08-2022	750.873	-1,94%	25,23	24,77	25,325	24,79
29-08-2022	628.290	-0,16%	25,275	24,95	25,415	25,28
26-08-2022	867.657	-2,39%	25,79	25,255	25,955	25,32
25-08-2022	1.149.830	0,47%	25,925	25,85	26,11	25,94
24-08-2022	1.393.512	0,31%	25,60	25,52	25,96	25,83
23-08-2022	1.048.964	-2,09%	26,19	25,685	26,22	25,75
22-08-2022	2.131.945	-1,46%	26,51	26,10	26,61	26,30
19-08-2022	923.553	0,15%	26,57	26,47	26,74	26,69
18-08-2022	760.671	-0,08%	26,65	26,435	26,72	26,65
17-08-2022	541.413	0,34%	26,455	26,395	26,85	26,67
16-08-2022	1.045.405	-1,01%	26,40	26,48	26,81	26,57
15-08-2022	1.693.597	1,90%	26,40	26,33	26,945	26,84
12-08-2022	2.024.691	1,46%	25,95	25,95	26,39	26,34