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 > >>
16/03/2026	590.744	0,05%	21,64	21,34	21,80	21,46
13/03/2026	496.574	-0,56%	22,00	21,355	22,015	21,45
12/03/2026	645.303	-1,10%	21,64	21,40	21,89	21,57
11/03/2026	996.939	-2,20%	22,60	21,74	22,60	21,81
10/03/2026	1.145.462	1,55%	21,79	21,40	22,405	22,30
09/03/2026	1.316.062	-0,79%	22,00	21,18	22,13	21,96
06/03/2026	661.041	-3,59%	22,00	22,00	22,93	22,14
05/03/2026	927.624	-0,95%	23,01	22,785	23,45	22,97
04/03/2026	519.408	2,75%	22,585	22,40	23,279	23,19
03/03/2026	743.276	-0,22%	22,22	21,95	23,08	22,57
02/03/2026	685.246	0,58%	22,49	22,02	22,64	22,62
27/02/2026	957.281	-3,97%	23,5805	22,43	23,5805	22,49
26/02/2026	573.438	1,12%	23,24	23,23	23,81	23,42
25/02/2026	535.301	0,39%	23,07	22,925	23,30	23,16
24/02/2026	452.790	0,70%	23,36	22,67	23,36	23,07
23/02/2026	483.652	-2,34%	23,50	22,75	23,50	22,91
20/02/2026	459.603	-0,26%	23,32	23,06	23,53	23,46
19/02/2026	1.018.800	1,77%	23,00	22,605	23,54	23,52
18/02/2026	1.150.025	0,70%	22,8145	22,72	23,415	23,11
17/02/2026	1.141.201	1,46%	22,55	22,4582	23,08	22,95
13/02/2026	1.132.497	4,95%	22,158	22,158	23,275	22,62
12/02/2026	1.908.350	-5,65%	24,00	21,56	24,00	22,03
11/02/2026	1.745.657	-10,27%	25,71	23,255	26,45	23,35
10/02/2026	646.679	0,74%	25,56	25,56	26,14	25,99
09/02/2026	402.490	-0,81%	26,03	25,53	26,03	25,80
06/02/2026	412.426	0,15%	26,12	25,72	26,19	26,01
05/02/2026	442.716	-0,08%	26,00	25,66	26,055	25,97
04/02/2026	552.495	1,56%	25,80	25,735	26,1399	25,99
03/02/2026	370.930	1,27%	25,29	25,12	25,62	25,59
02/02/2026	416.827	-2,24%	25,81	25,23	25,875	25,27
30/01/2026	508.265	-0,15%	26,13	25,55	26,13	25,85
29/01/2026	590.400	1,65%	25,64	25,60	26,05	25,89
28/01/2026	463.800	-3,08%	26,34	25,30	26,50	25,47
27/01/2026	512.153	0,23%	26,46	25,97	26,46	26,28
26/01/2026	466.480	-0,49%	26,45	25,98	26,45	26,22
23/01/2026	507.121	-1,35%	26,58	26,32	26,701	26,35
22/01/2026	419.726	-1,33%	27,22	26,58	27,37	26,71
21/01/2026	562.038	0,00%	27,07	26,68	27,29	27,07
20/01/2026	1.619.127	-1,71%	27,20	26,88	27,42	27,07
16/01/2026	475.396	1,25%	27,20	26,96	27,72	27,54
15/01/2026	373.864	1,49%	26,9837	26,825	27,265	27,20
14/01/2026	361.712	-0,34%	26,85	26,56	26,9183	26,80
13/01/2026	491.393	-1,29%	27,19	26,78	27,3359	26,89
12/01/2026	709.939	-0,04%	27,64	26,96	27,64	27,24
09/01/2026	479.070	-0,87%	27,64	27,14	27,79	27,25
08/01/2026	700.751	4,05%	26,29	26,29	27,585	27,49
07/01/2026	516.223	-0,71%	26,9374	26,28	26,9374	26,42
06/01/2026	1.019.653	3,91%	25,61	25,61	26,61	26,61
05/01/2026	480.869	-1,04%	25,88	25,60	25,985	25,61
02/01/2026	455.258	0,23%	25,77	25,50	26,02	25,88
31/12/2025	379.979	-0,88%	26,05	25,715	26,135	25,82
30/12/2025	374.605	0,46%	25,93	25,745	26,08	25,81
29/12/2025	519.898	1,33%	25,72	25,45	25,95	25,93
26/12/2025	427.121	-0,12%	25,62	25,45	25,68	25,59
24/12/2025	192.103	0,35%	25,53	25,43	25,635	25,62
23/12/2025	429.636	0,00%	25,56	25,37	25,6148	25,53
22/12/2025	460.678	0,51%	25,39	25,35	25,6113	25,53
19/12/2025	1.248.290	-0,43%	25,00	25,00	25,57	25,40
18/12/2025	524.312	-0,43%	25,62	25,41	25,86	25,51
17/12/2025	513.010	-0,08%	25,67	25,60	26,23	25,62
16/12/2025	594.886	-0,81%	25,795	25,46	25,97	25,64
15/12/2025	493.872	-0,04%	26,00	25,74	26,17	25,85
12/12/2025	420.936	-0,77%	26,1986	25,7701	26,32	25,86
11/12/2025	485.751	0,04%	26,12	25,96	26,525	26,06
10/12/2025	816.043	1,92%	25,42	25,42	26,285	26,05
09/12/2025	2.500.117	-0,31%	25,72	25,385	26,05	25,56
08/12/2025	731.362	-1,50%	26,03	25,63	26,10	25,64
05/12/2025	727.825	-1,96%	26,55	25,935	26,635	26,03
04/12/2025	796.991	-2,21%	27,13	26,50	27,22	26,55
03/12/2025	643.191	-0,70%	27,34	26,97	27,62	27,15
02/12/2025	629.392	-0,62%	27,51	27,215	27,73	27,34
01/12/2025	617.803	-1,04%	27,78	27,33	27,88	27,51
28/11/2025	215.210	-0,29%	27,88	27,70	27,97	27,80
26/11/2025	553.366	1,16%	27,46	27,46	28,27	27,88
25/11/2025	1.518.994	1,47%	27,31	27,31	27,87	27,56
24/11/2025	589.901	-0,48%	27,26	27,11	27,4523	27,16
21/11/2025	831.665	0,35%	27,23	27,02	27,5645	27,29
20/11/2025	581.508	-1,16%	27,11	27,11	27,8619	27,18
19/11/2025	439.446	-2,03%	28,18	27,34	28,18	27,50
18/11/2025	334.857	0,97%	27,80	27,6206	28,098	28,08
17/11/2025	240.406	-3,00%	28,77	27,78	28,77	27,80
14/11/2025	311.808	0,48%	29,00	28,64	29,225	28,64
13/11/2025	515.487	-0,09%	29,03	28,86	29,25	29,00
12/11/2025	214.709	-0,75%	29,12	29,02	29,39	29,03
11/11/2025	333.461	1,70%	28,90	28,75	29,325	29,25
10/11/2025	1.562.514	-2,04%	29,21	28,70	29,365	28,76
07/11/2025	306.972	2,09%	28,80	28,79	29,38	29,36
06/11/2025	240.413	-0,10%	28,90	28,505	29,02	28,74
05/11/2025	582.732	1,14%	28,59	28,19	28,97	28,76
04/11/2025	744.908	-0,16%	28,49	28,13	28,63	28,47
03/11/2025	633.029	-0,35%	28,63	27,995	28,63	28,53
31/10/2025	834.389	0,11%	28,64	28,20	28,98	28,63
30/10/2025	462.715	0,81%	28,37	28,2918	28,725	28,64
29/10/2025	1.116.712	-3,68%	29,52	27,99	29,52	28,41
28/10/2025	482.594	-0,19%	29,51	29,11	29,67	29,52
27/10/2025	418.443	-0,54%	29,75	29,51	29,84	29,57
24/10/2025	342.619	0,30%	30,00	29,52	30,00	29,73
23/10/2025	537.974	0,27%	29,60	29,30	29,77	29,64
22/10/2025	404.379	-0,07%	29,41	29,29	29,82	29,56
21/10/2025	611.062	-0,71%	29,79	29,441	30,10	29,58