BiG | O banco que entende os seus valores.

HighWoods Properties Inc (HIW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/09/2026	426.027	0,30%	30,27	29,84	30,35	30,10
24/09/2026	555.035	1,01%	29,69	29,62	30,145	30,01
23/09/2026	885.701	-3,45%	30,66	29,66	30,685	29,69
22/09/2026	633.836	-1,06%	31,20	30,55	31,33	30,75
21/09/2026	380.663	2,27%	30,3257	30,3257	31,26	31,08
18/09/2026	350.460	-1,17%	30,79	30,255	30,92	30,42
17/09/2026	283.762	0,33%	30,885	30,72	30,97	30,79
16/09/2026	511.950	-0,11%	30,76	30,18	31,0895	30,70
15/09/2026	562.884	0,33%	30,40	30,36	30,865	30,76
14/09/2026	541.640	-0,87%	30,18	30,18	31,07	30,66
11/09/2026	676.188	1,61%	30,43	30,43	31,02	30,93
10/09/2026	411.872	2,38%	30,475	30,19	31,00	30,44
09/09/2026	498.772	-0,72%	30,56	29,85	31,015	30,28
08/09/2026	276.359	-2,21%	31,19	30,27	31,23	30,50
04/09/2026	493.919	0,58%	31,01	30,68	31,40	31,19
03/09/2026	602.347	0,57%	30,86	30,86	31,52	31,01
02/09/2026	581.857	1,45%	30,40	30,24	31,005	30,86
01/09/2026	600.673	-0,66%	30,60	30,11	31,005	30,40
31/08/2026	296.478	-1,75%	31,01	30,54	31,32	30,60
28/08/2026	241.917	-0,73%	31,25	31,14	31,51	31,15
27/08/2026	316.962	-0,41%	31,43	31,12	31,50	31,38
26/08/2026	338.009	-1,30%	31,90	31,48	31,90	31,51
25/08/2026	418.768	0,44%	31,94	31,64	31,97	31,91
24/08/2026	328.329	1,15%	31,40	31,40	31,98	31,77
21/08/2026	419.514	-0,24%	31,47	31,18	31,56	31,40
20/08/2026	321.493	0,64%	31,26	31,082	31,71	31,47
19/08/2026	296.713	1,30%	31,06	31,03	31,58	31,26
18/08/2026	413.515	0,62%	30,811	30,715	30,91	30,85
17/08/2026	380.053	-1,13%	31,02	30,37	31,185	30,66
14/08/2026	356.712	-0,97%	31,67	31,01	32,10	31,01
13/08/2026	350.834	1,56%	31,48	31,36	31,95	31,82
12/08/2026	371.757	1,67%	30,93	30,78	31,413	31,33
11/08/2026	468.582	-0,15%	30,29	30,29	31,19	30,85
10/08/2026	480.703	-1,73%	31,48	30,66	31,48	30,91
07/08/2026	316.016	-0,11%	31,37	31,295	31,91	31,51
06/08/2026	433.331	-2,81%	32,73	31,43	32,73	31,48
05/08/2026	469.095	-1,68%	32,80	32,195	32,80	32,42
04/08/2026	488.933	-1,02%	33,32	32,83	33,3785	32,98
03/08/2026	625.040	0,57%	33,13	33,065	33,61	33,32
31/07/2026	384.275	-1,98%	34,42	33,04	33,42	33,13
30/07/2026	899.488	-1,61%	34,605	33,015	34,605	33,80
29/07/2026	2.259.394	1,84%	34,25	34,24	35,435	34,40
28/07/2026	709.894	-0,77%	34,00	33,51	34,03	33,64
27/07/2026	718.054	0,44%	34,20	33,565	34,20	33,84
24/07/2026	691.759	2,59%	32,94	32,82	33,795	33,65
23/07/2026	511.292	1,03%	32,39	32,37	33,28	32,78
22/07/2026	878.683	-1,75%	33,08	32,405	33,29	32,50
21/07/2026	589.183	0,36%	33,13	32,85	33,63	33,08
20/07/2026	355.652	-0,99%	33,31	32,855	33,37	32,97
17/07/2026	374.397	-0,21%	33,41	32,94	33,88	33,32
16/07/2026	558.006	3,20%	32,39	32,39	33,47	33,41
15/07/2026	766.753	0,84%	31,93	31,93	33,07	32,36
14/07/2026	659.691	2,43%	31,33	31,33	32,20	32,09
13/07/2026	619.751	0,38%	31,305	31,08	31,575	31,33
10/07/2026	944.567	-1,05%	31,63	31,01	31,855	31,22
09/07/2026	513.033	0,98%	31,18	31,18	31,8199	31,55
08/07/2026	917.667	-2,54%	31,92	31,07	31,92	31,25
07/07/2026	658.067	0,36%	31,99	31,935	32,465	32,09
06/07/2026	549.548	0,39%	31,79	31,65	32,27	31,98
02/07/2026	843.424	2,90%	30,99	30,91	31,86	31,86
01/07/2026	772.976	2,49%	30,16	30,07	30,915	30,91
30/06/2026	670.932	-0,07%	30,18	29,93	30,61	30,16
29/06/2026	531.258	0,79%	29,90	29,44	30,18	30,18
26/06/2026	1.246.610	2,38%	29,43	29,36	30,04	29,90
25/06/2026	593.969	1,26%	29,11	28,5375	29,44	29,22
24/06/2026	933.319	-2,03%	29,53	28,75	29,82	28,91
23/06/2026	547.881	0,46%	29,36	29,25	29,70	29,53
18/06/2026	529.755	2,62%	28,76	28,76	29,535	29,38
17/06/2026	786.454	-2,77%	29,4231	28,45	29,69	28,62
16/06/2026	973.394	-0,05%	29,55	29,43	29,90	29,45
15/06/2026	802.666	-1,26%	30,05	29,06	30,18	29,47
12/06/2026	614.063	-1,36%	30,25	29,78	30,48	29,84
11/06/2026	855.536	0,08%	30,32	29,93	30,83	30,25
10/06/2026	1.651.006	1,19%	29,631	29,54	30,73	30,20
09/06/2026	1.217.209	4,65%	29,00	28,69	29,94	29,80
08/06/2026	1.008.368	2,35%	27,88	27,88	28,79	28,49
05/06/2026	561.930	1,07%	27,60	27,295	27,995	27,88
04/06/2026	1.070.925	2,36%	27,175	27,075	27,92	27,60
03/06/2026	543.243	0,47%	26,64	26,64	27,27	26,96
02/06/2026	522.752	1,82%	26,40	26,3925	27,025	26,86
01/06/2026	678.273	1,11%	26,10	25,775	26,655	26,39
29/05/2026	1.490.811	0,21%	26,07	25,90	26,63	26,10
28/05/2026	367.476	-0,76%	26,27	25,935	26,27	26,07
27/05/2026	490.938	0,00%	26,51	26,065	26,51	26,27
26/05/2026	541.567	2,42%	25,65	25,65	26,27	26,27
22/05/2026	393.321	0,39%	25,48	25,085	25,865	25,65
21/05/2026	598.255	0,35%	25,28	25,05	25,6298	25,55
20/05/2026	492.926	1,11%	25,19	25,03	25,4897	25,46
19/05/2026	423.080	-1,98%	25,73	25,14	25,765	25,18
18/05/2026	422.267	3,00%	24,97	24,97	25,77	25,72
15/05/2026	506.732	-2,29%	25,87	24,97	26,02	24,97
14/05/2026	1.209.407	0,65%	25,95	25,95	26,93	26,21
13/05/2026	945.280	1,88%	25,56	25,29	26,11	26,04
12/05/2026	618.777	0,75%	25,28	25,055	25,63	25,56
11/05/2026	436.516	-0,04%	25,60	25,23	25,65	25,41
08/05/2026	695.326	-0,65%	25,68	25,38	25,85	25,42
07/05/2026	596.520	-1,07%	26,00	25,525	26,09	25,57
06/05/2026	564.889	2,93%	25,10	25,10	25,965	25,82
05/05/2026	416.945	2,62%	25,015	24,4089	25,27	25,10
04/05/2026	496.404	-0,97%	24,6229	24,35	24,855	24,46