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 > >>
20/10/2025	346.648	-0,83%	29,81	29,77	30,28	29,79
17/10/2025	266.650	1,08%	29,38	29,38	30,04	30,04
16/10/2025	357.902	-1,39%	30,14	29,59	30,33	29,72
15/10/2025	339.244	0,80%	29,90	29,8417	30,37	30,14
14/10/2025	533.608	0,78%	29,62	29,475	30,065	29,90
13/10/2025	554.977	-1,98%	30,2975	29,595	30,52	29,69
10/10/2025	309.863	-2,13%	31,02	30,265	31,23	30,29
09/10/2025	224.022	-2,03%	31,54	30,89	31,5588	30,94
08/10/2025	278.038	-0,50%	32,37	31,54	32,37	31,58
07/10/2025	312.796	-1,12%	32,04	31,735	32,40	31,74
06/10/2025	226.513	-1,05%	32,47	32,08	32,47	32,10
03/10/2025	319.536	0,75%	32,20	32,20	32,76	32,44
02/10/2025	467.322	0,44%	31,42	31,42	32,225	32,20
01/10/2025	679.476	0,75%	31,82	31,79	32,165	32,06
30/09/2025	376.706	1,83%	31,32	31,315	31,82	31,82
29/09/2025	475.478	-0,24%	31,24	31,01	31,50	31,23
26/09/2025	325.412	0,74%	31,04	31,03	31,42	31,30
25/09/2025	495.311	-0,91%	31,15	30,84	31,40	31,04
24/09/2025	537.775	-1,25%	31,69	31,31	31,79	31,32
23/09/2025	461.740	-0,53%	32,02	31,64	32,11	31,73
22/09/2025	379.638	0,79%	31,62	31,3655	31,99	31,90
19/09/2025	395.665	-1,88%	30,05	30,05	32,20	31,66
18/09/2025	303.137	1,12%	32,17	31,76	32,28	32,17
17/09/2025	505.070	-1,10%	32,25	31,7179	32,48	31,81
16/09/2025	517.675	-0,08%	32,24	31,86	32,39	32,20
15/09/2025	505.213	-0,54%	32,30	32,00	32,615	32,21
12/09/2025	415.158	0,23%	32,39	32,11	32,5561	32,39
11/09/2025	473.030	1,59%	31,91	31,79	32,43	32,32
10/09/2025	556.339	0,14%	32,01	31,56	32,01	31,81
09/09/2025	673.003	-0,25%	31,82	31,49	31,90	31,79
08/09/2025	715.124	0,19%	31,82	31,11	31,95	31,90
05/09/2025	463.880	1,79%	30,61	30,61	31,87	31,85
04/09/2025	628.121	0,61%	31,32	31,115	31,53	31,29
03/09/2025	523.313	-0,54%	31,25	30,89	31,50	31,10
02/09/2025	439.009	-0,83%	31,00	30,79	31,28	31,27
29/08/2025	950.026	1,38%	31,28	31,115	31,70	31,53
28/08/2025	682.439	0,94%	30,93	30,65	31,11	31,10
27/08/2025	731.580	2,84%	29,96	29,96	30,85	30,81
26/08/2025	315.235	-0,37%	29,95	29,74	30,24	29,96
25/08/2025	373.406	0,64%	29,66	29,66	30,18	30,07
22/08/2025	385.738	2,29%	29,75	29,325	30,26	29,89
21/08/2025	313.404	-0,27%	29,75	28,93	29,75	29,21
20/08/2025	361.421	-0,65%	29,49	29,2463	29,63	29,29
19/08/2025	344.008	2,18%	29,09	29,015	29,94	29,49
18/08/2025	498.011	0,35%	28,69	28,591	28,91	28,87
15/08/2025	432.948	-1,35%	29,67	28,77	29,7375	28,77
14/08/2025	830.377	-0,10%	29,88	29,165	29,88	29,67
13/08/2025	534.727	2,59%	28,98	28,87	29,77	29,70
12/08/2025	516.337	2,23%	28,38	28,38	29,09	28,95
11/08/2025	675.238	-1,29%	28,67	28,265	28,83	28,32
08/08/2025	546.130	-0,17%	28,84	28,43	29,05	28,69
07/08/2025	472.386	-1,03%	28,46	28,46	29,19	28,74
06/08/2025	1.240.371	1,68%	28,93	28,385	29,215	29,04
05/08/2025	731.595	0,32%	28,37	27,99	28,71	28,56
04/08/2025	831.574	-0,49%	28,715	28,32	28,775	28,47
01/08/2025	891.022	-1,34%	29,01	28,41	29,125	28,62
31/07/2025	771.804	-0,10%	29,04	28,60	29,04	29,01
30/07/2025	1.599.683	-4,02%	31,08	28,90	31,08	29,03
29/07/2025	941.840	1,75%	30,32	29,685	30,39	30,25
28/07/2025	530.498	-1,72%	30,175	29,685	30,39	29,73
25/07/2025	358.491	0,07%	30,76	29,90	30,79	30,25
24/07/2025	195.948	-1,98%	31,04	30,23	31,17	30,23
23/07/2025	378.151	-0,13%	30,64	30,39	31,17	30,84
22/07/2025	321.578	1,21%	30,545	30,35	31,03	30,88
21/07/2025	229.246	0,66%	30,46	30,35	30,6414	30,51
18/07/2025	202.260	-0,20%	31,19	30,042	31,21	30,31
17/07/2025	544.660	-2,38%	31,32	30,04	31,65	30,37
16/07/2025	339.236	-0,06%	31,94	30,9767	32,00	31,11
15/07/2025	323.432	-2,44%	31,58	31,11	31,94	31,13
14/07/2025	427.611	1,43%	31,264	31,264	31,99	31,91
11/07/2025	336.643	0,51%	31,005	30,965	31,645	31,46
10/07/2025	243.533	1,03%	31,18	30,685	31,645	31,30
09/07/2025	532.363	0,03%	30,69	30,66	31,225	30,98
08/07/2025	374.829	0,59%	31,33	30,645	31,495	30,97
07/07/2025	259.249	-1,79%	31,35	30,715	31,495	30,79
04/07/2025	188.116	0,77%	31,08	30,82	31,48	31,35
03/07/2025	188.057	0,77%	30,86	30,66	31,48	31,37
02/07/2025	463.208	-0,50%	30,965	30,66	31,87	31,11
01/07/2025	453.503	0,55%	31,075	30,57	31,87	31,26
30/06/2025	449.641	-0,06%	31,21	30,57	31,21	31,09
27/06/2025	445.795	-0,61%	30,86	30,92	31,555	31,11
26/06/2025	352.506	1,43%	30,96	30,305	31,40	31,30
25/06/2025	677.922	-1,53%	31,38	30,305	31,40	30,86
24/06/2025	462.948	-0,22%	31,655	30,94	31,84	31,34
23/06/2025	378.804	-0,44%	31,28	30,945	31,86	31,41
20/06/2025	276.371	-0,85%	31,86	31,24	32,00	31,55
19/06/2025	577.104	1,21%	31,45	31,44	32,04	31,82
18/06/2025	528.574	1,21%	31,37	31,25	32,04	31,825
17/06/2025	263.459	-0,22%	31,82	31,245	32,03	31,44
16/06/2025	518.292	0,06%	31,78	31,45	32,0375	31,51
13/06/2025	234.199	-1,13%	31,345	31,19	31,87	31,49
12/06/2025	492.463	1,43%	31,65	31,29	31,95	31,85
11/06/2025	274.253	-0,38%	31,23	31,07	31,95	31,40
10/06/2025	418.196	1,16%	31,08	30,88	31,68	31,52
09/06/2025	302.633	0,26%	31,08	30,88	31,58	31,16
06/06/2025	378.422	2,10%	30,20	30,02	31,21	31,08
05/06/2025	200.365	0,66%	30,14	29,80	30,48	30,44
04/06/2025	584.433	-0,23%	30,17	29,80	30,59	30,24
03/06/2025	538.165	0,20%	29,535	29,22	31,76	30,31
02/06/2025	526.228	1,85%	29,70	29,2112	30,25	30,25