BiG | O banco que entende os seus valores.

HighWoods Properties Inc (HIW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
30/05/2025	298.664	-1,46%	29,59	29,37	31,51	29,70
29/05/2025	433.228	2,07%	29,56	29,37	30,31	30,15
28/05/2025	660.014	0,10%	29,045	28,685	29,68	29,54
27/05/2025	719.850	2,72%	28,73	28,685	29,67	29,51
23/05/2025	432.558	-0,93%	28,95	28,42	29,17	28,73
22/05/2025	291.364	-0,48%	29,89	28,595	29,92	29,00
21/05/2025	313.871	-2,83%	29,985	29,04	30,26	29,14
20/05/2025	613.393	-0,73%	30,23	29,86	30,34	29,99
19/05/2025	369.189	-0,46%	30,065	29,99	30,35	30,21
16/05/2025	306.266	1,18%	29,98	29,77	30,95	30,35
15/05/2025	363.435	2,01%	30,35	29,77	30,54	30,49
14/05/2025	877.670	-1,87%	30,45	29,85	30,58	29,89
13/05/2025	370.848	0,16%	30,645	29,89	30,99	30,46
12/05/2025	456.957	1,47%	29,53	29,53	30,99	30,41
09/05/2025	483.084	1,63%	29,37	28,86	30,07	29,97
08/05/2025	518.216	1,38%	29,32	28,86	29,765	29,49
07/05/2025	697.797	-0,34%	28,985	28,66	29,4786	29,09
06/05/2025	323.085	0,00%	28,98	28,66	29,71	29,19
05/05/2025	440.205	0,03%	29,37	28,945	29,73	29,19
02/05/2025	532.037	1,81%	28,41	28,145	29,28	29,18
01/05/2025	641.987	0,77%	28,50	26,91	29,19	28,66
30/04/2025	1.127.309	2,56%	28,215	26,91	28,84	28,44
29/04/2025	934.288	-2,39%	28,16	27,5501	28,55	27,73
28/04/2025	371.247	0,67%	28,59	27,98	28,59	28,41
25/04/2025	312.521	-0,25%	28,015	27,81	28,5299	28,22
24/04/2025	368.723	0,75%	27,97	27,87	29,39	28,29
23/04/2025	324.730	1,41%	27,465	27,395	28,85	28,08
22/04/2025	265.863	2,18%	27,31	26,61	28,02	27,69
21/04/2025	435.366	-1,71%	27,90	26,61	27,90	27,10
17/04/2025	295.053	1,03%	27,48	27,01	27,87	27,57
16/04/2025	317.200	-0,69%	27,27	26,90	27,805	27,29
15/04/2025	264.777	1,22%	27,27	26,90	27,65	27,48
14/04/2025	291.473	2,80%	26,62	26,57	27,37	27,15
11/04/2025	299.417	1,27%	25,80	25,32	26,485	26,41
10/04/2025	372.055	-3,12%	26,175	25,35	26,50	26,08
09/04/2025	597.418	6,32%	24,845	24,185	27,16	26,92
08/04/2025	544.890	-3,37%	27,11	25,03	27,11	25,31
07/04/2025	722.437	-3,61%	26,19	25,535	27,77	26,15
04/04/2025	692.381	-2,80%	27,355	26,27	27,58	27,13
03/04/2025	310.297	-6,44%	29,24	27,85	29,34	27,91
02/04/2025	318.902	1,19%	29,49	29,29	29,94	29,85
01/04/2025	353.442	-0,47%	29,57	29,14	29,80	29,50
31/03/2025	530.572	1,44%	29,195	29,165	29,90	29,64
28/03/2025	488.238	0,62%	29,21	28,975	29,37	29,22
27/03/2025	313.932	-0,95%	29,415	28,95	29,64	29,04
26/03/2025	247.357	0,31%	29,295	29,12	29,74	29,34
25/03/2025	311.802	-0,24%	28,54	28,94	29,54	29,25
24/03/2025	412.343	1,84%	28,54	28,85	29,49	29,32
21/03/2025	502.960	-0,38%	28,775	28,27	29,075	28,79
20/03/2025	326.786	-0,21%	28,72	28,75	29,075	28,90
19/03/2025	393.680	0,84%	28,72	28,53	29,27	28,96
18/03/2025	367.271	-1,09%	29,38	28,46	29,005	28,72
17/03/2025	448.394	2,91%	28,00	28,52	29,33	29,01
14/03/2025	426.402	1,90%	28,59	27,755	28,31	28,19
13/03/2025	499.448	-2,84%	28,59	27,63	28,805	27,69
12/03/2025	807.616	-0,94%	28,785	28,44	29,12	28,50
11/03/2025	960.434	-1,74%	29,35	28,42	29,53	28,77
10/03/2025	1.189.163	-0,36%	29,42	29,03	29,92	29,28
07/03/2025	729.778	3,34%	28,505	28,43	29,56	29,44
06/03/2025	790.980	-1,15%	28,77	28,155	28,83	28,49
05/03/2025	470.403	2,64%	27,98	27,8214	28,85	28,82
04/03/2025	400.502	-3,47%	29,24	28,08	29,065	28,08
03/03/2025	581.789	-0,14%	29,14	28,95	29,76	29,09
28/02/2025	388.302	1,15%	28,705	28,69	29,14	29,13
27/02/2025	456.263	0,24%	28,705	28,63	29,17	28,80
26/02/2025	381.088	-0,55%	29,06	28,71	29,30	28,73
25/02/2025	523.633	-0,24%	29,35	28,88	29,48	28,89