BiG | O banco que entende os seus valores.

LTC Properties Inc (REIT) (LTC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2026	329.731	-1,69%	40,00	39,62	40,80	39,68
26/02/2026	412.329	1,92%	39,60	39,41	40,54	40,36
25/02/2026	261.704	1,41%	38,84	38,48	39,78	39,60
24/02/2026	134.503	-0,36%	39,41	38,79	39,41	39,05
23/02/2026	163.568	0,69%	38,92	38,91	39,67	39,19
20/02/2026	95.898	0,49%	38,75	38,4501	39,10	38,92
19/02/2026	133.437	-1,31%	39,00	38,50	39,442	38,73
18/02/2026	148.159	-2,23%	40,00	38,94	40,00	39,01
17/02/2026	146.095	1,30%	39,50	39,3474	39,90	39,90
13/02/2026	103.918	0,66%	39,15	39,09	39,88	39,39
12/02/2026	207.226	-0,71%	39,25	38,87	40,04	39,13
11/02/2026	218.518	3,64%	37,79	37,64	39,44	39,41
10/02/2026	122.942	1,99%	36,70	36,70	38,335	38,02
09/02/2026	86.399	-0,31%	37,63	36,82	37,63	37,28
06/02/2026	155.705	-0,90%	38,11	37,23	38,11	37,3952
05/02/2026	243.843	2,86%	36,11	36,11	38,18	37,73
04/02/2026	186.011	1,05%	36,32	36,32	37,18	36,68
03/02/2026	197.327	0,44%	35,55	35,55	36,42	36,30
02/02/2026	132.645	-0,91%	36,26	36,085	36,60	36,14
30/01/2026	161.314	0,80%	36,42	35,6817	36,645	36,47
29/01/2026	147.053	2,64%	36,00	35,3301	36,35	36,18
28/01/2026	191.175	-2,08%	36,06	35,25	36,3497	35,25
27/01/2026	191.824	-0,85%	36,40	35,72	36,4297	36,00
26/01/2026	108.325	-0,60%	37,21	36,19	37,21	36,31
23/01/2026	122.194	-0,22%	36,93	36,1005	36,93	36,52
22/01/2026	256.940	-2,79%	37,53	36,54	37,70	36,60
21/01/2026	261.747	0,93%	37,40	37,315	37,95	37,65
20/01/2026	327.482	1,54%	36,94	36,64	37,695	37,49
16/01/2026	315.720	1,54%	36,34	36,03	37,00	36,92
15/01/2026	192.278	1,48%	35,82	35,77	36,39	36,36
14/01/2026	167.934	0,31%	35,75	35,355	35,95	35,83
13/01/2026	164.138	0,45%	35,52	35,2201	35,97	35,72
12/01/2026	159.632	0,23%	35,48	35,34	35,69	35,56
09/01/2026	153.184	-0,37%	35,55	35,3975	35,8999	35,48
08/01/2026	212.569	-0,25%	35,70	35,45	35,94	35,61
07/01/2026	197.970	0,82%	35,50	35,43	35,81	35,70
06/01/2026	302.927	1,17%	35,00	34,7238	35,43	35,41
05/01/2026	207.356	1,01%	34,82	34,20	35,24	35,00
02/01/2026	175.067	0,79%	34,45	33,86	34,715	34,65
31/12/2025	152.298	-0,72%	34,69	34,28	34,7899	34,38
30/12/2025	196.599	0,20%	34,55	34,385	34,687	34,385
29/12/2025	191.750	1,14%	34,46	34,10	34,86	34,56
26/12/2025	133.688	-0,23%	34,33	34,14	34,46	34,17
24/12/2025	96.130	-0,15%	34,04	33,94	34,43	34,25
23/12/2025	137.980	0,38%	33,99	33,6012	34,215	34,04
22/12/2025	171.435	-0,29%	34,86	33,89	34,86	33,91
19/12/2025	236.617	-0,50%	34,30	34,09	34,46	34,20
18/12/2025	146.948	-0,38%	34,70	34,16	34,70	34,37
17/12/2025	157.546	0,26%	34,41	34,31	34,65	34,50
16/12/2025	166.994	-1,63%	35,02	34,39	35,31	34,41
15/12/2025	198.944	0,84%	35,40	34,8024	35,40	34,98
12/12/2025	167.104	0,93%	34,45	34,45	35,40	34,69
11/12/2025	203.879	-1,35%	35,10	34,275	35,14	34,37
10/12/2025	132.336	-0,80%	35,30	34,78	35,43	34,83
09/12/2025	114.693	-0,09%	35,14	35,09	35,69	35,11
08/12/2025	113.729	-0,11%	35,47	35,00	35,47	35,14
05/12/2025	132.192	-0,71%	35,55	35,04	35,55	35,18
04/12/2025	154.018	-0,59%	35,59	35,365	35,81	35,43
03/12/2025	174.710	-0,67%	36,02	35,42	36,02	35,64
02/12/2025	201.808	-0,42%	36,49	35,64	36,49	35,88
01/12/2025	149.254	-1,26%	36,50	35,93	36,50	36,03
28/11/2025	123.470	0,66%	36,60	36,07	36,98	36,49
26/11/2025	222.002	0,25%	36,75	36,195	36,93	36,59
25/11/2025	348.819	1,50%	36,00	35,95	36,81	36,50
24/11/2025	186.930	-0,03%	36,29	35,75	36,34	35,96
21/11/2025	205.580	0,59%	35,30	35,30	36,18	35,97
20/11/2025	244.730	0,31%	35,75	35,53	35,95	35,74
19/11/2025	275.236	-1,78%	36,58	35,63	36,6299	35,63
18/11/2025	198.921	1,11%	36,26	35,975	36,6303	36,46
17/11/2025	135.767	0,01%	36,15	35,8501	36,4999	36,07
14/11/2025	249.173	0,70%	35,58	35,50	36,106	36,07
13/11/2025	139.911	0,28%	35,62	35,5415	35,933	35,82
12/11/2025	153.665	-1,27%	36,25	35,71	36,25	35,71
11/11/2025	143.539	-0,30%	36,48	36,11	36,50	36,17
10/11/2025	233.952	1,12%	35,5629	35,5629	36,4099	36,28
07/11/2025	189.150	1,01%	35,80	35,18	36,0699	35,88
06/11/2025	152.088	-0,38%	35,01	34,96	35,67	35,52
05/11/2025	219.079	-0,17%	35,9444	35,36	36,45	35,58
04/11/2025	193.102	0,82%	35,68	35,09	35,8441	35,58
03/11/2025	215.937	0,88%	35,00	34,80	35,79	35,39
31/10/2025	154.326	-0,10%	35,12	34,66	35,54	35,08
30/10/2025	143.567	1,42%	34,8951	34,65	35,12	35,12
29/10/2025	169.636	-1,59%	35,09	34,47	35,3299	34,63
28/10/2025	178.659	-1,18%	35,48	34,92	35,80	35,19
27/10/2025	203.566	0,76%	35,79	35,37	35,79	35,61
24/10/2025	128.111	0,40%	35,4672	35,17	35,52	35,34
23/10/2025	155.151	0,09%	35,24	35,00	35,48	35,20
22/10/2025	162.126	0,83%	35,35	34,96	35,62	35,17
21/10/2025	136.785	-1,30%	35,55	34,924	35,84	35,07
20/10/2025	112.224	0,88%	35,39	35,14	35,53	35,53
17/10/2025	170.084	1,73%	34,97	34,5301	35,22	35,22
16/10/2025	123.874	-0,14%	34,75	34,50	34,9694	34,62
15/10/2025	128.011	1,37%	34,21	34,21	34,70	34,67
14/10/2025	167.861	0,74%	34,28	33,90	34,5869	34,21
13/10/2025	162.591	-0,88%	34,20	33,77	34,626	33,98
10/10/2025	188.140	-0,23%	34,272	34,16	34,65	34,28
09/10/2025	112.180	-0,67%	34,62	34,285	34,76	34,34
08/10/2025	172.201	-1,00%	34,80	34,345	35,00	34,57
07/10/2025	169.416	-0,40%	35,31	34,48	35,31	34,92
06/10/2025	147.706	-2,61%	36,01	35,04	36,25	35,06