Innovative Industrial Properties (REIT) (IIPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	91.010	-1,75%	100,76	100,09	101,5299	100,00
29-12-2022	146.870	3,00%	100,95	100,77	102,25	101,78
28-12-2022	129.750	-1,12%	102,30	100,445	103,10	100,62
27-12-2022	143.228	-1,47%	103,00	100,28	102,63	101,76
23-12-2022	25.874	0,17%	102,63	100,95	102,77	102,4799
22-12-2022	123.378	-2,40%	103,45	100,18	103,55	102,31
21-12-2022	238.086	0,63%	104,88	103,43	105,43	104,83
20-12-2022	139.329	-2,06%	105,24	103,21	107,34	104,17
19-12-2022	133.907	-5,21%	111,87	105,31	113,03	106,36
16-12-2022	105.656	-1,68%	112,00	109,35	113,3578	112,20
15-12-2022	143.264	0,08%	113,05	110,65	114,90	114,12
14-12-2022	92.544	0,98%	112,96	112,53	116,68	114,03
13-12-2022	236.157	2,76%	115,72	109,26	116,225	112,92
12-12-2022	109.090	-2,06%	110,59	109,0701	111,13	109,89
09-12-2022	157.777	-1,58%	116,22	111,955	116,975	114,94
08-12-2022	66.516	1,40%	115,98	115,125	119,17	116,79
07-12-2022	144.611	-2,43%	116,91	112,83	117,2617	115,18
06-12-2022	576.802	-5,14%	123,63	116,10	124,9026	118,05
05-12-2022	700.483	4,84%	121,59	117,93	125,35	124,44
02-12-2022	540.459	2,95%	121,59	116,89	119,84	123,53
01-12-2022	802.177	-1,01%	121,59	119,35	123,61	119,99
30-11-2022	267.813	2,85%	117,34	116,08	121,17	121,21
29-11-2022	271.004	2,18%	115,84	116,18	118,04	117,85
28-11-2022	275.332	-3,47%	118,63	113,963	119,0899	114,7291
25-11-2022	109.295	1,86%	117,55	117,035	118,69	118,85
24-11-2022	243.150	-0,60%	116,93	114,84	118,30	116,68
23-11-2022	243.150	-0,60%	116,93	114,84	118,30	116,68
22-11-2022	779.667	4,67%	111,63	110,5225	117,33	117,38
21-11-2022	322.144	-0,16%	111,00	110,51	113,88	112,14
18-11-2022	356.665	-0,18%	111,00	111,93	115,68	112,32
17-11-2022	388.601	-1,17%	111,00	109,92	113,37	112,52
16-11-2022	243.150	-0,18%	113,05	111,31	114,24	113,85
15-11-2022	303.615	2,93%	113,05	111,25	115,39	113,6126
14-11-2022	74.469	-2,22%	114,87	109,03	113,00	110,38
11-11-2022	107.949	-1,79%	114,87	111,3101	116,32	112,88
10-11-2022	152.382	10,78%	109,05	109,16	116,3644	114,94
09-11-2022	96.182	-5,31%	107,77	102,802	108,3801	103,75
08-11-2022	99.640	-0,47%	110,94	108,16	112,71	109,57
07-11-2022	95.395	-1,94%	114,07	108,7227	114,975	109,96
04-11-2022	124.128	-2,38%	107,00	110,22	117,2254	112,14
03-11-2022	196.070	8,04%	107,00	106,146	114,85	114,87
02-11-2022	160.053	-4,62%	110,02	104,52	111,46	106,32
01-11-2022	223.281	3,12%	110,05	109,08	112,70	111,47
31-10-2022	256.197	3,49%	104,60	104,26	110,37	108,10
28-10-2022	103.272	3,73%	100,61	100,2573	104,95	104,39
27-10-2022	281.202	-0,06%	101,60	99,78	102,03	100,64
26-10-2022	99.399	-0,51%	97,05	100,53	104,00	100,70
25-10-2022	125.885	6,05%	97,05	96,32	102,13	101,22
24-10-2022	65.643	0,93%	95,12	93,21	95,67	95,45
21-10-2022	102.534	2,32%	92,46	91,05	94,90	94,40
20-10-2022	91.521	-1,41%	93,58	91,1632	95,57	92,23
19-10-2022	84.960	-2,36%	97,75	92,29	95,247	93,55
18-10-2022	85.590	1,08%	97,75	94,07	98,34	95,54
17-10-2022	125.387	4,88%	94,30	93,5399	96,75	94,52
14-10-2022	87.104	1,47%	94,80	89,70	95,84	94,59
13-10-2022	96.583	0,15%	90,49	88,6047	94,27	93,22
12-10-2022	85.109	-0,83%	93,95	92,2527	94,155	93,08
11-10-2022	135.284	1,04%	94,99	90,79	95,02	93,86
10-10-2022	111.494	1,94%	93,555	91,3001	94,91	92,89
07-10-2022	216.921	-4,45%	94,02	90,1229	95,27	92,00
06-10-2022	433.446	4,63%	94,50	92,0102	98,81	96,4142
05-10-2022	150.965	-5,46%	95,41	90,99	96,66	92,15
04-10-2022	225.954	6,90%	95,00	93,01	97,605	97,47
03-10-2022	122.315	3,03%	89,74	89,4772	92,7934	91,18
30-09-2022	126.742	0,47%	88,87	88,50	91,285	88,50
29-09-2022	156.274	-4,42%	91,18	87,535	91,18	88,09
28-09-2022	183.393	5,14%	90,05	89,52	94,75	93,96
27-09-2022	127.477	-0,41%	92,62	89,00	92,549	89,37
26-09-2022	150.795	-2,53%	92,62	89,60	93,00	89,74
23-09-2022	198.713	-2,26%	92,62	90,83	93,44	92,07
22-09-2022	278.268	-2,80%	97,04	93,07	97,505	94,20
21-09-2022	218.139	0,79%	97,04	96,53	100,00	96,91
20-09-2022	231.012	-6,02%	101,56	95,89	101,49	96,15
19-09-2022	466.032	11,86%	88,97	92,7126	102,98	102,31
16-09-2022	288.919	1,48%	88,97	88,2701	92,725	91,46
15-09-2022	86.532	1,21%	90,32	89,4401	92,945	90,13
14-09-2022	83.902	-1,59%	90,24	88,26	90,03	89,05
13-09-2022	92.095	-5,98%	92,59	90,15	93,4962	90,49
12-09-2022	78.061	1,53%	92,98	95,61	97,42	96,25
09-09-2022	69.157	3,13%	92,98	92,16	94,83	95,00
08-09-2022	74.617	3,02%	88,71	88,47	92,28	92,50
07-09-2022	74.744	2,45%	88,47	87,69	89,80	90,48
06-09-2022	115.223	-2,15%	90,50	88,04	91,1432	88,32
05-09-2022	95.159	1,74%	90,89	88,845	91,11	90,26
02-09-2022	95.159	1,74%	90,89	88,845	91,11	90,26
01-09-2022	169.293	-3,27%	90,89	87,53	90,59	88,72
31-08-2022	91.419	-1,88%	94,92	91,75	95,00	91,72
30-08-2022	112.891	-1,82%	96,61	93,0522	96,585	93,48
29-08-2022	87.591	-1,18%	95,75	95,02	96,9135	95,21
26-08-2022	74.228	-4,03%	100,64	95,725	100,40	96,35
25-08-2022	105.283	3,62%	98,32	97,96	100,69	100,40
24-08-2022	56.226	1,57%	95,94	95,75	98,455	96,96
23-08-2022	66.217	-0,25%	100,77	95,04	97,2607	95,46
22-08-2022	146.804	-6,30%	100,77	95,285	100,954	95,70
19-08-2022	191.176	0,44%	99,90	97,5273	102,34	102,13
18-08-2022	109.111	-1,07%	103,54	101,31	104,69	101,68
17-08-2022	169.457	-1,77%	103,50	101,56	103,9378	102,78
16-08-2022	146.567	1,85%	98,93	100,6461	105,9313	104,71
15-08-2022	138.946	4,44%	98,93	97,911	102,93	102,81
12-08-2022	122.540	2,15%	96,09	96,405	98,72	98,44