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 >
06/01/2025	275.500	-2,83%	30,72	29,91	30,85	29,91
03/01/2025	293.821	0,39%	30,65	30,45	30,885	30,78
02/01/2025	242.060	0,26%	30,60	30,31	30,77	30,66
31/12/2024	0	1,53%	30,39	30,25	30,63	30,58
30/12/2024	232.454	-0,73%	30,06	29,79	30,57	30,57
27/12/2024	250.584	-0,85%	30,60	30,20	30,73	30,34
26/12/2024	232.814	0,46%	30,24	30,22	30,7665	30,60
24/12/2024	0	-0,66%	30,32	30,13	30,56	30,46
23/12/2024	446.525	0,73%	29,93	29,78	30,49	30,30
20/12/2024	804.018	2,51%	29,88	29,32	30,34	30,08
19/12/2024	682.776	-0,91%	29,88	29,30	30,27	29,37
18/12/2024	0	-5,15%	31,44	29,46	31,575	29,64
17/12/2024	238.696	-0,22%	31,33	31,04	31,415	31,25
16/12/2024	352.798	0,81%	31,05	30,926	31,69	31,32
13/12/2024	229.021	0,94%	30,745	30,40	31,185	31,07
12/12/2024	242.877	0,42%	30,685	30,5121	31,09	30,78
11/12/2024	430.687	-0,13%	30,90	30,52	31,02	30,65
10/12/2024	662.882	-3,28%	31,60	30,60	31,6576	30,69
09/12/2024	302.392	0,38%	31,80	31,73	32,10	31,73
06/12/2024	315.237	-0,06%	31,75	31,50	31,77	31,62
05/12/2024	463.406	0,35%	31,515	31,255	31,73	31,64
04/12/2024	457.101	1,16%	31,23	31,06	31,62	31,53
03/12/2024	312.381	-1,80%	31,705	31,11	31,85	31,17
02/12/2024	521.422	-2,28%	32,455	31,5775	32,50	31,72
29/11/2024	172.359	0,03%	32,29	32,29	32,82	32,46
28/11/2024	219.032	-0,96%	32,80	32,13	33,11	32,45
27/11/2024	210.507	0,03%	32,235	32,00	33,11	32,13
26/11/2024	327.435	0,31%	32,28	31,995	32,56	32,44
25/11/2024	322.733	1,19%	32,28	32,11	32,535	32,34
22/11/2024	562.307	0,22%	31,73	31,59	32,19	31,96
21/11/2024	664.851	0,89%	31,17	30,91	32,12	31,89
20/11/2024	474.869	0,48%	31,34	30,91	31,61	31,61
19/11/2024	348.615	0,22%	31,00	30,9814	31,55	31,46
18/11/2024	340.198	0,74%	31,41	30,9814	31,53	31,39
15/11/2024	365.875	-0,50%	32,33	31,16	32,39	31,16
14/11/2024	664.087	-1,18%	32,51	31,785	32,755	31,82
13/11/2024	473.202	-0,22%	33,00	32,01	33,42	32,20
12/11/2024	443.337	-2,77%	34,00	32,25	34,22	32,27
11/11/2024	719.966	-1,78%	33,965	33,18	34,22	33,19
08/11/2024	866.612	-0,09%	33,65	33,31	34,03	33,79
07/11/2024	916.528	0,45%	35,16	33,20	35,16	33,82
06/11/2024	482.803	1,20%	32,96	32,86	34,085	33,67
05/11/2024	392.336	%	32,96	32,86	33,59	33,27
04/11/2024	1.059.499	%	32,50	32,43	33,04	33,04
01/11/2024	598.162	%	33,70	32,57	33,80	32,64
31/10/2024	441.024	%	34,13	34,18	34,81	34,28
30/10/2024	613.146	%	34,67	34,28	34,81	34,39
29/10/2024	331.495	%	34,67	34,72	35,385	34,73
28/10/2024	329.046	%	35,89	34,73	35,385	34,73
25/10/2024	753.466	%	35,89	35,38	35,87	35,59
24/10/2024	753.312	%	35,89	35,38	35,87	35,59
23/10/2024	820.209	%	35,89	35,35	35,96	35,76
22/10/2024	817.542	%	35,555	35,35	35,96	35,59
21/10/2024	476.265	%	36,42	35,54	36,325	35,58
18/10/2024	312.052	%	35,76	35,406	36,005	35,956
17/10/2024	261.160	%	35,535	35,406	36,005	35,98
16/10/2024	404.861	%	34,305	35,21	35,825	35,61
15/10/2024	719.828	%	34,305	33,21	35,95	35,26
14/10/2024	325.515	%	33,53	33,21	34,33	34,23
11/10/2024	233.191	%	33,30	32,645	33,68	33,61
10/10/2024	240.337	%	32,75	32,07	32,82	32,80
09/10/2024	247.641	%	32,40	32,31	32,56	32,19
08/10/2024	234.312	%	32,53	32,31	32,56	32,33
07/10/2024	127.802	%	32,64	32,29	32,77	32,51
04/10/2024	285.171	%	32,96	32,695	32,98	32,94
03/10/2024	212.670	%	32,98	32,93	33,33	32,92
02/10/2024	295.792	%	33,25	32,84	33,65	33,52
01/10/2024	290.030	%	33,25	32,84	33,65	33,27
30/09/2024	585.196	%	32,89	32,85	33,75	33,51
27/09/2024	217.997	%	33,36	32,765	33,29	32,87
26/09/2024	137.615	%	33,41	32,96	33,38	32,99
25/09/2024	231.441	%	33,65	33,055	33,735	33,07
24/09/2024	361.411	%	33,44	33,43	33,95	33,59
23/09/2024	254.482	%	33,29	33,20	33,755	33,60
20/09/2024	388.351	%	33,475	33,125	33,64	33,25
19/09/2024	311.340	%	33,48	32,73	33,785	31,80
18/09/2024	235.704	%	32,91	32,705	33,42	32,71
17/09/2024	234.926	%	33,21	32,71	33,42	32,71
16/09/2024	201.472	%	33,01	32,66	33,26	33,12
13/09/2024	341.833	%	32,74	32,525	32,87	32,84
12/09/2024	171.639	%	32,14	31,20	32,13	32,12
11/09/2024	260.604	%	31,41	31,48	31,89	31,79
10/09/2024	671.332	%	31,70	31,15	31,86	31,62
09/09/2024	666.559	%	31,385	31,15	31,86	31,62
06/09/2024	227.567	%	32,12	31,36	32,20	31,55
05/09/2024	183.743	%	32,12	31,54	32,30	31,81
04/09/2024	457.948	%	31,71	31,51	32,16	31,74
03/09/2024	407.833	%	31,88	31,51	32,16	31,73
30/08/2024	280.025	%	31,88	31,525	31,945	31,67
29/08/2024	191.794	%	31,79	31,7501	32,13	31,92
28/08/2024	284.098	%	31,92	31,47	32,08	32,31
27/08/2024	281.404	%	32,27	31,47	32,08	31,95
26/08/2024	341.765	%	32,27	31,73	32,30	31,88
23/08/2024	175.470	%	31,53	31,295	32,18	31,97
22/08/2024	255.086	%	31,38	30,68	31,31	31,28
21/08/2024	245.392	%	30,93	30,68	31,31	31,28
20/08/2024	251.169	%	31,16	30,885	31,22	31,03
19/08/2024	249.060	%	31,25	30,96	31,31	31,26
16/08/2024	286.591	%	31,95	31,615	32,22	31,70
15/08/2024	449.043	%	31,075	31,415	32,145	31,96