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 > >>
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
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