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 > >>
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
24/02/2025	565.714	-0,89%	29,59	28,96	29,36	28,96
21/02/2025	563.633	-0,78%	29,39	29,04	29,69	29,22
20/02/2025	834.540	1,59%	29,04	28,98	29,60	29,45
19/02/2025	469.386	0,52%	28,51	28,505	29,29	28,99
17/02/2025	315.720	0,00%	29,33	28,68	29,72	28,84
14/02/2025	665.834	-0,27%	29,375	29,18	29,71	29,55
13/02/2025	568.712	2,74%	28,535	28,50	29,28	29,26
12/02/2025	963.588	-1,96%	28,48	27,56	28,80	28,48
11/02/2025	752.333	0,55%	28,72	28,545	29,07	29,05
10/02/2025	627.747	-1,46%	29,43	28,75	29,51	28,89
07/02/2025	348.733	0,55%	29,27	28,88	29,435	29,43
06/02/2025	360.272	0,90%	29,36	28,81	29,29	29,27
05/02/2025	333.178	-0,41%	29,36	28,44	29,39	29,01
04/02/2025	798.571	-0,92%	29,42	28,75	29,51	29,13
03/02/2025	332.761	-1,31%	29,07	28,945	29,84	29,40
31/01/2025	410.340	0,78%	29,05	29,38	30,04	29,79
30/01/2025	441.194	3,61%	29,05	28,945	29,99	29,56
29/01/2025	329.311	-2,53%	29,17	28,325	29,29	28,53
28/01/2025	395.096	-1,94%	29,78	29,1725	30,04	29,27
27/01/2025	605.534	1,50%	29,40	29,365	30,09	29,85
24/01/2025	350.761	0,14%	29,385	29,27	29,86	29,41
23/01/2025	583.457	-2,33%	30,08	29,16	29,98	29,37
22/01/2025	283.399	-1,35%	30,19	29,86	30,46	30,07
21/01/2025	183.897	0,86%	30,45	30,18	30,56	30,48
20/01/2025	231.964	0,00%	30,00	29,79	30,35	30,22
17/01/2025	236.116	1,51%	29,965	29,83	30,38	30,38
16/01/2025	229.338	0,68%	29,585	29,495	30,07	29,77
15/01/2025	463.821	0,99%	28,95	29,49	29,57	29,57
14/01/2025	545.088	1,53%	28,95	28,975	29,455	29,28
13/01/2025	236.639	1,76%	28,68	28,145	28,845	28,84
09/01/2025	293.318	0,21%	29,00	28,34	29,355	28,34
08/01/2025	293.217	0,21%	30,13	28,695	29,355	29,275
07/01/2025	464.681	-2,27%	30,72	28,985	30,40	29,23