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 >
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
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