Innovative Industrial Properties (REIT) (IIPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	90.720	2,03%	72,88	72,6713	75,46	74,94
06/10/2023	93.209	1,80%	71,99	71,2048	74,00	73,45
05/10/2023	67.012	-0,83%	72,72	71,36	72,54	72,15
04/10/2023	119.337	0,19%	73,56	71,10	73,27	72,75
03/10/2023	106.466	-2,25%	73,56	72,00	74,08	72,61
02/10/2023	108.903	-1,82%	75,17	73,46	76,27	74,28
29/09/2023	125.297	3,22%	74,55	74,3828	76,40	75,66
28/09/2023	265.956	-3,20%	80,665	72,81	80,9899	73,30
27/09/2023	263.512	-2,41%	80,665	75,93	81,7633	77,52
26/09/2023	108.388	-2,54%	80,73	79,3333	81,7633	79,43
25/09/2023	110.042	-0,01%	81,87	80,37	83,1099	81,50
22/09/2023	77.152	0,01%	81,87	81,0049	82,42	81,51
21/09/2023	105.057	-3,85%	85,26	81,3794	84,01	81,50
20/09/2023	71.791	-0,01%	86,00	84,69	86,37	84,76
19/09/2023	68.981	-1,12%	86,00	84,49	86,7021	84,77
18/09/2023	73.197	-1,58%	86,50	85,67	87,76	85,73
15/09/2023	102.795	0,67%	86,34	86,1333	87,76	87,11
14/09/2023	95.360	0,89%	86,69	85,355	87,215	86,53
13/09/2023	106.824	-1,12%	89,06	84,7816	87,2075	85,77
12/09/2023	161.407	-2,91%	89,06	86,385	89,90	86,74
11/09/2023	115.768	0,84%	89,40	87,95	89,40	89,34
08/09/2023	92.698	0,25%	87,41	88,335	89,1175	88,60
07/09/2023	109.721	0,57%	87,41	87,1401	89,22	88,38
06/09/2023	134.600	2,45%	88,36	85,51	88,135	87,88
05/09/2023	126.377	-2,21%	88,36	84,18	86,7799	85,78
04/09/2023	133.606	0,50%	88,36	86,70	88,6999	87,72
01/09/2023	133.606	0,50%	88,36	86,70	88,6999	87,72
31/08/2023	315.016	3,83%	78,285	83,89	89,54	87,28
30/08/2023	358.756	6,91%	78,285	78,3342	84,7697	84,06
29/08/2023	58.256	1,67%	77,39	76,93	79,16	78,63
28/08/2023	71.327	1,07%	77,50	77,27	78,48	77,34
25/08/2023	55.474	0,01%	77,31	75,95	77,48	76,52
24/08/2023	69.738	-2,09%	77,67	76,46	78,5616	76,51
23/08/2023	60.788	2,83%	76,67	76,00	78,3974	78,14
22/08/2023	90.390	2,17%	76,67	75,96	77,49	78,33
21/08/2023	117.724	0,52%	76,27	74,8101	76,96	76,67
18/08/2023	170.753	-2,96%	77,46	76,23	78,1299	76,27
17/08/2023	80.067	-0,97%	80,30	78,29	79,805	78,60
16/08/2023	71.864	-1,23%	80,30	79,1907	80,61	79,37
15/08/2023	64.002	-1,62%	80,40	79,84	80,90	80,36
14/08/2023	84.585	-0,75%	81,66	80,3569	81,8037	81,68
11/08/2023	71.386	0,49%	81,66	81,47	82,7807	82,30
10/08/2023	116.800	0,02%	82,60	81,225	83,24	81,90
09/08/2023	106.221	-0,02%	82,23	80,95	82,65	81,88
08/08/2023	122.196	1,10%	79,17	79,54	81,96	81,90
07/08/2023	101.029	3,17%	78,19	78,68	81,49	81,01
04/08/2023	94.553	0,95%	78,19	77,4701	79,65	78,52
03/08/2023	126.168	1,59%	76,93	75,50	78,88	77,78
02/08/2023	146.451	-1,56%	76,81	75,6666	77,17	76,56
01/08/2023	87.063	-1,84%	78,60	76,85	78,79	77,77
31/07/2023	117.517	3,18%	77,46	77,21	79,35	79,23
28/07/2023	71.818	2,50%	75,61	75,46	76,9199	76,79
27/07/2023	132.302	-3,73%	78,11	74,67	78,19	74,92
26/07/2023	95.646	0,40%	77,51	77,33	78,34	77,82
25/07/2023	91.456	-2,17%	79,315	77,39	79,52	77,51
24/07/2023	98.403	0,39%	79,00	78,7192	79,6622	79,23
21/07/2023	61.529	0,28%	79,27	78,87	79,93	78,92
20/07/2023	112.183	-2,78%	80,51	78,30	80,341	78,70
19/07/2023	160.390	3,40%	77,26	79,1656	81,18	80,95
18/07/2023	103.444	1,78%	77,26	77,06	78,505	78,29
17/07/2023	93.650	1,55%	75,60	75,01	77,38	76,92
14/07/2023	65.337	-0,34%	75,79	75,50	76,40	75,75
13/07/2023	199.531	-0,43%	76,78	75,205	76,98	76,01
12/07/2023	140.682	0,70%	77,44	76,24	78,065	76,34
11/07/2023	96.016	3,12%	73,765	73,72	75,8558	75,81
10/07/2023	61.339	1,18%	72,50	72,1277	73,91	73,52
07/07/2023	93.105	-0,32%	72,74	72,18	73,1781	72,66
06/07/2023	88.010	-1,10%	73,49	71,20	73,31	72,89
05/07/2023	74.373	-0,77%	73,49	73,09	74,74	73,70
04/07/2023	67.976	1,70%	73,49	73,01	74,9999	74,25
03/07/2023	67.971	1,70%	73,49	73,01	74,9999	74,25
30/06/2023	145.976	-1,74%	73,49	72,09	74,205	73,01
29/06/2023	104.597	1,99%	72,73	72,38	74,62	74,30
28/06/2023	136.567	0,11%	74,20	73,32	74,95	74,65
27/06/2023	153.176	2,05%	73,87	73,0844	74,92	74,57
26/06/2023	109.660	3,51%	71,00	70,97	73,5665	73,07
23/06/2023	94.837	-3,02%	72,05	70,6359	73,00	70,59
22/06/2023	107.111	-1,70%	73,50	72,16	74,0104	72,79
21/06/2023	109.028	0,34%	73,50	72,39	74,24	74,05
20/06/2023	125.425	-1,17%	74,56	73,59	75,0306	73,80
19/06/2023	160.336	1,18%	74,04	73,9115	75,20	74,67
16/06/2023	160.336	1,18%	74,04	73,9115	75,20	74,67
15/06/2023	115.823	1,57%	72,14	71,8717	73,975	73,80
14/06/2023	123.425	0,46%	72,84	71,964	73,55	72,66
13/06/2023	101.961	1,99%	70,95	70,83	72,625	72,33
12/06/2023	89.262	0,44%	70,69	70,01	71,4399	70,92
09/06/2023	78.088	-0,86%	71,02	70,25	71,17	70,61
08/06/2023	89.213	-0,01%	70,95	70,17	71,41	71,22
07/06/2023	146.824	0,86%	67,60	70,49	71,90	71,23
06/06/2023	211.294	4,56%	67,60	67,67	71,15	70,62
05/06/2023	128.532	-1,85%	68,77	67,00	68,90	67,50
02/06/2023	161.218	5,33%	66,61	66,38	69,05	69,00
01/06/2023	162.144	2,13%	66,74	65,16	66,84	67,51
31/05/2023	99.914	-0,46%	69,80	66,80	68,70	66,10
30/05/2023	99.914	-0,46%	69,80	66,80	68,70	67,15
29/05/2023	62.009	0,85%	69,80	66,50	67,69	67,46
26/05/2023	62.009	0,85%	69,80	66,50	67,69	67,46
25/05/2023	83.512	-1,50%	69,80	66,77	68,035	66,89
24/05/2023	92.944	-2,97%	69,80	67,5333	69,49	67,91
23/05/2023	122.482	0,62%	69,80	69,545	71,65	69,99