Medical Properties Trust Inc (REIT) (MPW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	8.087.232	-0,20%	5,10	4,97	5,15	5,03
26/09/2023	9.627.087	-4,55%	5,23	4,96	5,235	5,04
25/09/2023	8.165.306	-1,12%	5,29	5,13	5,355	5,28
22/09/2023	8.694.476	0,57%	5,38	5,20	5,4364	5,34
21/09/2023	13.625.788	-8,29%	5,685	5,30	6,095	5,31
20/09/2023	7.360.826	-3,82%	6,07	5,79	6,095	5,79
19/09/2023	5.338.564	-1,15%	6,29	6,00	6,16	6,02
18/09/2023	6.888.708	-4,25%	6,29	6,09	6,35	6,09
15/09/2023	8.114.835	-3,34%	6,50	6,24	6,50	6,36
14/09/2023	4.872.466	2,18%	6,45	6,47	6,64	6,56
13/09/2023	4.695.776	0,00%	6,45	6,31	6,50	6,42
12/09/2023	4.444.715	1,23%	6,45	6,38	6,62	6,57
11/09/2023	4.215.094	-2,26%	6,665	6,47	6,76	6,49
08/09/2023	5.437.034	-1,34%	6,745	6,57	6,74	6,64
07/09/2023	6.317.780	-2,28%	6,95	6,73	6,96	6,85
06/09/2023	4.828.563	-1,68%	7,27	6,93	7,18	7,01
05/09/2023	3.419.175	-2,20%	7,27	7,12	7,29	7,13
04/09/2023	3.195.798	0,97%	7,18	7,27	7,395	7,29
01/09/2023	3.195.798	0,97%	7,18	7,27	7,395	7,29
31/08/2023	3.739.519	-1,64%	7,18	7,15	7,45	7,22
30/08/2023	3.005.069	0,82%	7,30	7,17	7,3784	7,34
29/08/2023	4.353.353	3,12%	7,10	7,00	7,29	7,28
28/08/2023	3.806.757	1,36%	7,05	7,06	7,21	7,105
25/08/2023	3.421.357	-1,13%	7,085	6,93	7,16	7,01
24/08/2023	4.124.491	0,71%	7,035	6,96	7,25	7,09
23/08/2023	6.418.824	3,99%	6,79	6,70	7,07	7,04
22/08/2023	10.759.997	-3,42%	7,05	6,615	7,05	6,77
21/08/2023	13.146.159	1,15%	7,53	6,72	7,07	7,01
18/08/2023	33.553.040	-8,13%	7,53	6,38	7,72	6,89
17/08/2023	5.408.598	1,62%	7,37	7,29	7,61	7,51
16/08/2023	5.766.243	-2,64%	7,57	7,36	7,63	7,39
15/08/2023	6.329.368	-2,82%	7,85	7,56	7,85	7,59
14/08/2023	6.964.447	-3,34%	7,85	7,745	7,925	7,81
11/08/2023	16.948.474	-0,62%	7,72	7,45	8,10	8,08
10/08/2023	9.595.768	-4,35%	8,51	8,055	8,605	8,13
09/08/2023	8.473.217	-1,96%	9,51	8,50	8,94	8,51
08/08/2023	20.441.652	-13,86%	9,51	8,52	9,54	8,70
07/08/2023	4.166.587	1,51%	9,85	9,90	10,12	10,10
04/08/2023	2.867.767	1,01%	9,85	9,81	10,09	9,97
03/08/2023	3.298.241	0,10%	9,99	9,5001	9,86	9,87
02/08/2023	3.156.837	-0,61%	9,99	9,70	9,935	9,86
01/08/2023	3.438.203	-1,69%	9,99	9,75	10,075	9,92
31/07/2023	3.047.229	0,40%	10,08	9,8902	10,2098	10,09
28/07/2023	3.453.456	-1,86%	10,41	10,0101	10,46	10,05
27/07/2023	3.352.809	-3,58%	10,66	10,21	10,74	10,24
26/07/2023	2.735.018	2,12%	10,42	10,40	10,63	10,62
25/07/2023	3.643.667	-0,57%	10,37	10,28	10,51	10,40
24/07/2023	4.140.729	1,16%	10,37	10,29	10,55	10,46
21/07/2023	3.328.562	0,68%	10,37	10,135	10,41	10,34
20/07/2023	5.135.689	-1,53%	10,35	10,26	10,425	10,27
19/07/2023	4.159.660	4,82%	10,05	10,06	10,43	10,43
18/07/2023	3.936.121	1,02%	9,87	9,84	10,0107	9,95
17/07/2023	2.512.612	0,10%	9,87	9,74	9,94	9,85
14/07/2023	3.440.356	-0,61%	9,87	9,69	9,91	9,84
13/07/2023	3.617.130	1,02%	9,87	9,81	9,98	9,90
12/07/2023	3.261.163	1,14%	9,87	9,77	9,93	9,80
11/07/2023	3.641.976	3,42%	9,52	9,40	9,73	9,69
10/07/2023	3.026.988	1,19%	9,195	9,10	9,41	9,37
07/07/2023	4.309.081	0,87%	9,16	9,09	9,3874	9,24
06/07/2023	5.865.064	-3,68%	9,35	8,99	9,34	9,16
05/07/2023	3.080.192	-0,31%	9,50	9,3199	9,74	9,51
04/07/2023	2.790.482	3,11%	9,21	9,20	9,55	9,5482
03/07/2023	2.790.358	3,24%	9,21	9,20	9,55	9,56
30/06/2023	3.002.929	0,11%	9,19	9,17	9,415	9,26
29/06/2023	2.568.024	0,65%	9,19	9,11	9,30	9,25
28/06/2023	2.944.627	-0,54%	9,19	9,055	9,20	9,18
27/06/2023	4.256.835	2,90%	8,96	8,89	9,32	9,23
26/06/2023	3.243.159	3,11%	8,67	8,65	9,00	8,95
23/06/2023	4.116.303	-1,36%	8,95	8,58	8,84	8,6801
22/06/2023	4.409.037	-1,46%	8,95	8,63	8,94	8,80
21/06/2023	3.684.868	-1,98%	9,00	8,90	9,04	8,93
20/06/2023	3.264.416	-0,76%	9,15	8,99	9,155	9,11
19/06/2023	4.321.293	0,66%	9,08	9,025	9,23	9,18
16/06/2023	4.321.293	0,66%	9,08	9,025	9,23	9,18
15/06/2023	4.349.500	0,44%	9,08	8,83	9,15	9,12
14/06/2023	7.828.215	0,78%	9,08	8,82	9,2801	9,08
13/06/2023	11.724.017	0,98%	9,36	9,195	9,415	9,30
12/06/2023	8.009.233	0,22%	9,36	9,09	9,3399	9,21
09/06/2023	5.029.242	-1,71%	9,36	9,155	9,40	9,19
08/06/2023	4.613.504	0,43%	9,275	9,045	9,37	9,34
07/06/2023	9.911.380	3,56%	9,15	9,00	9,33	9,30
06/06/2023	7.497.111	5,54%	8,51	8,455	9,03	8,9815
05/06/2023	5.398.415	3,64%	8,25	8,23	8,565	8,55
02/06/2023	5.269.360	0,98%	8,24	8,23	8,52	8,25
01/06/2023	4.498.174	-0,97%	8,24	7,9431	8,31	8,17
31/05/2023	4.346.089	2,90%	7,985	7,85	8,175	8,25
30/05/2023	4.346.089	2,90%	7,985	7,85	8,175	8,15
29/05/2023	5.605.177	2,99%	7,73	7,6101	7,935	7,92
26/05/2023	5.605.177	2,99%	7,73	7,6101	7,935	7,92
25/05/2023	6.238.617	-2,41%	7,83	7,555	7,86	7,69
24/05/2023	5.732.330	-0,25%	7,91	7,77	8,31	7,88
23/05/2023	6.956.466	1,02%	7,91	7,8706	8,165	7,90
22/05/2023	3.708.437	1,82%	7,56	7,6448	7,855	7,82
19/05/2023	6.854.999	-1,29%	7,56	7,51	7,885	7,68
18/05/2023	6.664.315	2,10%	7,56	7,52	7,79	7,78
17/05/2023	4.439.308	4,96%	7,32	7,24	7,63	7,62
16/05/2023	6.324.058	-1,76%	7,32	7,2042	7,40	7,26
15/05/2023	8.644.112	-3,40%	7,68	7,33	7,689	7,38
12/05/2023	18.138.764	-9,28%	8,31	7,48	8,405	7,63
11/05/2023	3.603.102	-0,24%	8,31	8,28	8,4788	8,41