Medical Properties Trust Inc (REIT) (MPW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	8.099.647	0,00%	3,79	4,075	4,236	4,17
27/02/2024	15.505.274	8,59%	3,79	3,91	4,26	4,17
26/02/2024	6.905.049	0,00%	3,79	3,76	3,98	3,84
23/02/2024	7.429.080	4,07%	3,69	3,60	3,90	3,84
22/02/2024	8.891.015	-2,90%	3,80	3,67	3,82	3,69
21/02/2024	16.145.432	5,69%	3,50	3,45	3,93	3,805
20/02/2024	9.026.679	1,55%	3,55	3,51	3,7125	3,615
19/02/2024	7.213.758	0,00%	3,78	3,56	3,895	3,56
16/02/2024	7.213.758	-4,04%	3,78	3,56	3,895	3,56
15/02/2024	7.080.214	4,04%	3,59	3,7299	3,96	3,86
14/02/2024	7.710.271	5,70%	3,59	3,54	3,75	3,71
13/02/2024	10.367.977	-3,31%	3,405	3,35	3,55	3,51
12/02/2024	11.798.381	6,47%	3,405	3,3962	3,70	3,62
09/02/2024	7.528.736	3,35%	3,245	3,23	3,44	3,39
08/02/2024	6.984.381	0,46%	3,245	3,22	3,3799	3,275
07/02/2024	5.602.830	0,93%	3,245	3,16	3,3299	3,26
06/02/2024	6.758.224	1,89%	3,22	3,13	3,28	3,23
05/02/2024	6.564.281	-3,35%	3,22	3,13	3,266	3,17
02/02/2024	14.721.409	0,61%	3,13	3,0899	3,335	3,28
01/02/2024	8.579.040	5,00%	3,13	3,085	3,28	3,255
31/01/2024	10.024.096	-1,59%	3,165	3,09	3,24	3,1098
30/01/2024	13.621.355	-2,17%	3,085	3,08	3,38	3,16
29/01/2024	14.574.984	-1,22%	3,27	3,09	3,28	3,23
26/01/2024	9.542.365	-4,11%	3,33	3,25	3,42	3,27
25/01/2024	8.788.164	3,96%	3,33	3,19	3,42	3,41
24/01/2024	6.696.531	-1,51%	3,40	3,23	3,44	3,26
23/01/2024	7.269.255	2,16%	3,315	3,21	3,38	3,31
22/01/2024	13.009.679	5,54%	3,085	3,0401	3,28	3,24
19/01/2024	13.119.400	0,00%	3,08	2,90	3,11	3,07
18/01/2024	11.714.245	0,00%	3,08	2,99	3,14	3,07
17/01/2024	26.758.735	-5,25%	3,58	2,92	3,265	3,07
16/01/2024	17.131.830	-5,54%	3,58	3,21	3,43	3,24
15/01/2024	11.779.117	-2,83%	3,58	3,42	3,65	3,43
12/01/2024	11.779.117	-2,83%	3,58	3,42	3,65	3,43
11/01/2024	10.200.315	-2,75%	3,63	3,48	3,67	3,54
10/01/2024	13.699.213	-0,55%	3,48	3,46	3,6497	3,64
09/01/2024	23.238.933	7,97%	3,48	3,305	3,72	3,66
08/01/2024	27.746.734	-3,94%	3,48	3,38	3,66	3,41
05/01/2024	89.019.237	-29,01%	3,93	3,41	3,97	3,5497
04/01/2024	10.133.279	2,04%	4,91	4,86	5,12	5,00
03/01/2024	9.652.198	-3,16%	4,98	4,83	5,04	4,90
02/01/2024	9.896.756	3,06%	4,93	4,89	5,19	5,06
29/12/2023	8.470.660	-3,35%	5,02	4,90	5,03	4,91
28/12/2023	7.976.511	3,67%	4,92	4,8699	5,08	5,08
27/12/2023	7.935.619	-0,20%	4,97	4,80	5,00	4,90
26/12/2023	8.024.463	-0,20%	4,97	4,83	5,00	4,91
22/12/2023	8.602.249	-0,41%	4,97	4,86	5,0481	4,92
21/12/2023	8.863.971	1,44%	4,96	4,80	5,0188	4,92
20/12/2023	7.852.943	-4,15%	5,01	4,84	5,12	4,85
19/12/2023	6.418.146	2,63%	5,01	4,9301	5,08	5,07
18/12/2023	7.637.328	-2,18%	5,08	4,92	5,14	4,94
15/12/2023	9.661.343	-7,68%	5,475	5,01	5,535	5,05
14/12/2023	20.151.771	10,24%	5,25	5,24	5,765	5,49
13/12/2023	12.385.509	7,56%	4,635	4,48	5,065	4,98
12/12/2023	6.013.366	-3,34%	4,80	4,61	4,79	4,63
11/12/2023	5.361.062	2,13%	4,61	4,58	4,80	4,79
08/12/2023	6.148.346	-1,88%	4,75	4,61	5,06	4,6901
07/12/2023	6.283.023	3,36%	4,65	4,61	4,86	4,775
06/12/2023	15.929.484	-7,04%	5,02	4,56	5,1879	4,62
05/12/2023	8.951.952	-4,30%	5,19	5,00	5,34	5,12
04/12/2023	6.656.059	2,69%	5,19	5,16	5,44	5,35
01/12/2023	10.223.897	7,42%	4,83	4,82	5,2099	5,21
30/11/2023	5.573.565	0,41%	4,97	4,78	4,94	4,92
29/11/2023	5.498.515	2,94%	4,845	4,84	5,09	4,90
28/11/2023	4.529.875	-1,64%	4,79	4,68	4,84	4,7409
27/11/2023	5.074.872	3,21%	4,71	4,58	4,8399	4,82
24/11/2023	2.235.997	1,98%	4,56	4,495	4,69	4,64
23/11/2023	3.746.001	0,55%	4,60	4,49	4,625	4,565
22/11/2023	3.718.815	0,22%	4,60	4,49	4,625	4,55
21/11/2023	7.686.561	-6,19%	4,79	4,53	4,77	4,55
20/11/2023	7.145.678	5,21%	4,62	4,52	4,85	4,85
17/11/2023	4.210.274	0,44%	4,66	4,53	4,6979	4,61
16/11/2023	4.417.221	-3,37%	4,725	4,50	4,76	4,59
15/11/2023	8.077.435	1,50%	4,42	4,68	4,89	4,75
14/11/2023	13.211.561	14,95%	4,42	4,35	4,74	4,69
13/11/2023	8.768.893	-3,55%	4,20	4,041	4,23	4,0897
10/11/2023	19.132.550	-8,62%	4,84	4,08	4,525	4,24
09/11/2023	5.801.071	-3,53%	4,965	4,60	4,89	4,64
08/11/2023	6.016.998	-3,02%	5,06	4,79	4,995	4,81
07/11/2023	5.599.811	-1,78%	5,06	4,9143	5,14	4,96
06/11/2023	6.541.820	-7,34%	5,38	5,035	5,4099	5,05
03/11/2023	9.798.968	4,61%	5,38	5,37	5,54	5,45
02/11/2023	10.194.221	11,80%	4,80	4,80	5,23	5,21
01/11/2023	8.153.814	-2,51%	4,82	4,53	4,835	4,66
31/10/2023	4.566.595	-1,14%	4,91	4,73	4,965	4,765
30/10/2023	5.678.999	-1,63%	4,99	4,77	5,07	4,82
27/10/2023	4.777.455	-5,91%	5,25	4,83	5,25	4,855
26/10/2023	14.331.684	15,70%	4,69	4,69	5,23	5,16
25/10/2023	5.958.413	-2,98%	4,66	4,44	4,79	4,56
24/10/2023	4.652.119	2,17%	4,73	4,66	4,77	4,70
23/10/2023	5.349.194	-2,13%	4,68	4,47	4,75	4,60
20/10/2023	6.740.948	1,29%	4,71	4,5701	4,76	4,70
19/10/2023	4.080.036	-2,32%	4,71	4,61	4,825	4,64
18/10/2023	6.066.532	-6,13%	4,91	4,73	5,00	4,75
17/10/2023	5.535.901	1,40%	4,91	4,88	5,16	5,06
16/10/2023	10.289.692	0,61%	4,89	4,66	5,01	4,99
13/10/2023	7.021.947	-6,06%	5,31	4,95	5,315	4,96
12/10/2023	5.695.674	-4,00%	5,44	5,185	5,46	5,28
11/10/2023	5.814.400	2,80%	5,165	5,36	5,54	5,50
10/10/2023	4.956.800	4,29%	5,04	5,11	5,41	5,35