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 >
10/05/2023	2.531.178	0,48%	8,52	8,32	8,53	8,43
09/05/2023	4.219.493	-2,10%	8,47	8,27	8,48	8,39
08/05/2023	3.172.362	-0,47%	8,61	8,495	8,65	8,57
05/05/2023	3.915.445	2,38%	8,61	8,3729	8,70	8,61
04/05/2023	5.490.875	1,45%	8,18	8,03	8,48	8,41
03/05/2023	5.286.264	-0,36%	8,38	8,20	8,50	8,29
02/05/2023	4.258.349	-3,14%	8,51	8,13	8,5699	8,32
01/05/2023	3.707.042	-2,05%	8,75	8,515	8,76	8,59
28/04/2023	5.483.260	2,81%	8,59	8,44	8,96	8,77
27/04/2023	7.678.182	7,57%	8,00	7,95	8,71	8,53
26/04/2023	4.124.769	-1,37%	8,05	7,90	8,14	7,93
25/04/2023	6.625.350	-1,47%	8,09	7,92	8,09	8,04
24/04/2023	6.372.435	-1,81%	8,315	8,04	8,315	8,16
21/04/2023	3.058.420	0,97%	8,21	8,14	8,34	8,31
20/04/2023	3.754.310	-2,95%	8,30	8,165	8,3999	8,23
19/04/2023	3.370.861	1,31%	8,26	8,21	8,52	8,48
18/04/2023	3.050.376	-1,88%	8,50	8,28	8,49	8,37
17/04/2023	3.148.966	3,02%	8,30	8,27	8,56	8,53
14/04/2023	4.882.010	-2,82%	8,54	8,18	8,665	8,28
13/04/2023	3.780.282	-0,93%	8,69	8,40	8,725	8,52
12/04/2023	5.035.172	-1,60%	8,885	8,58	9,02	8,60
11/04/2023	8.256.821	4,42%	8,46	8,43	8,92	8,74
10/04/2023	4.282.485	3,33%	8,11	8,025	8,38	8,37
06/04/2023	2.643.136	-0,12%	8,16	8,0237	8,20	8,10
05/04/2023	3.179.424	-0,12%	8,05	8,00	8,16	8,11
04/04/2023	4.284.590	-0,49%	8,245	7,98	8,29	8,12
03/04/2023	7.209.330	-0,61%	8,35	8,15	8,5185	8,17
31/03/2023	6.469.947	2,24%	8,06	7,91	8,24	8,22
30/03/2023	11.236.188	4,55%	7,83	7,725	8,47	8,04
29/03/2023	8.249.675	3,78%	7,77	7,63	7,99	7,69
28/03/2023	3.777.846	-0,67%	7,38	7,3116	7,50	7,41
27/03/2023	5.060.673	-0,93%	7,62	7,455	8,21	7,46
24/03/2023	7.656.900	3,58%	7,18	7,10	7,55	7,53
23/03/2023	8.588.868	-1,69%	7,45	7,195	7,5871	7,275
22/03/2023	6.893.608	-5,89%	7,85	7,38	7,875	7,425
21/03/2023	6.442.047	0,00%	8,00	7,81	8,09	7,89
20/03/2023	7.327.327	2,07%	7,81	7,77	8,07	7,89
17/03/2023	8.006.081	-2,62%	7,985	7,68	8,095	7,80
16/03/2023	17.080.354	-1,72%	7,875	7,60	8,04	8,01
15/03/2023	12.361.683	-0,97%	8,11	7,86	8,20	8,15
14/03/2023	10.429.586	-1,73%	8,95	8,45	9,065	8,54
13/03/2023	12.685.828	-1,14%	8,74	8,37	8,8099	8,69
10/03/2023	14.128.915	-7,72%	9,50	8,66	9,58	8,84
09/03/2023	9.949.100	-4,96%	10,05	9,51	10,0575	9,58
08/03/2023	3.851.220	0,20%	10,11	10,01	10,23	10,08
07/03/2023	5.162.455	-4,28%	10,50	10,055	10,52	10,06
06/03/2023	4.892.194	-0,19%	10,60	10,44	10,70	10,51
03/03/2023	5.500.654	0,38%	10,56	10,42	10,68	10,53
02/03/2023	9.926.688	4,17%	10,01	9,995	10,76	10,49
01/03/2023	9.428.679	-2,23%	10,28	9,87	10,40	10,07
28/02/2023	6.095.994	-0,48%	10,36	10,27	10,48	10,30
27/02/2023	8.385.169	-1,90%	10,65	10,31	10,815	10,35
24/02/2023	9.643.716	-5,30%	10,96	10,55	11,03	10,55
23/02/2023	12.526.193	-8,69%	12,16	11,02	12,20	11,14
22/02/2023	5.163.641	-2,71%	12,50	12,14	12,58	12,20
21/02/2023	3.814.617	-3,24%	12,96	12,50	13,01	12,54
20/02/2023	4.403.029	1,09%	12,90	12,705	13,025	12,96
17/02/2023	4.403.029	1,09%	12,90	12,705	13,025	12,96
16/02/2023	8.480.399	-1,83%	13,13	12,735	13,13	12,88
15/02/2023	18.873.508	8,43%	12,08	11,9338	13,14	13,12
14/02/2023	6.233.044	-1,63%	12,23	11,985	12,28	12,10
13/02/2023	3.082.238	1,74%	12,12	11,99	12,30	12,30
10/02/2023	4.963.604	2,03%	11,85	11,82	12,125	12,091
09/02/2023	6.107.017	-3,89%	12,41	11,66	12,45	11,85
08/02/2023	4.839.828	-0,08%	12,34	12,29	12,58	12,33
07/02/2023	4.599.658	-1,20%	12,40	12,17	12,64	12,34
06/02/2023	5.369.208	-2,35%	12,63	12,29	12,72	12,49
03/02/2023	4.907.738	-0,93%	12,75	12,565	12,89	12,78
02/02/2023	8.418.398	-0,23%	13,17	12,88	13,695	12,90
01/02/2023	5.227.042	-0,15%	12,98	12,515	13,06	12,93
31/01/2023	3.119.824	1,49%	12,815	12,67	12,95	12,95
30/01/2023	4.531.399	-2,30%	12,93	12,6862	13,10	12,76
27/01/2023	6.556.393	3,82%	12,545	12,355	13,10	13,06
26/01/2023	10.916.743	2,34%	12,42	12,00	12,7564	12,68
25/01/2023	11.211.575	-6,28%	13,045	12,33	13,05	12,39
24/01/2023	5.437.427	-4,10%	13,75	13,19	13,84	13,215
23/01/2023	3.978.866	0,44%	13,70	13,6098	13,90	13,78
20/01/2023	3.917.992	2,92%	13,42	13,20	13,73	13,73
19/01/2023	3.113.588	-1,11%	13,32	13,17	13,445	13,34
18/01/2023	4.705.503	-0,74%	13,64	13,435	13,77	13,49
17/01/2023	6.680.011	5,92%	13,05	13,015	13,71	13,59
16/01/2023	2.650.126	-0,46%	12,83	12,7622	13,025	12,94
13/01/2023	2.650.126	-0,46%	12,83	12,7622	13,025	12,94
12/01/2023	4.482.583	0,62%	13,05	12,703	13,12	13,00
11/01/2023	4.499.579	3,68%	12,61	12,59	13,00	12,95
10/01/2023	3.170.467	0,89%	12,41	12,175	12,495	12,49
09/01/2023	4.110.762	0,16%	12,46	12,20	12,59	12,38
06/01/2023	3.714.202	3,17%	12,04	11,98	12,42	12,37
05/01/2023	4.508.084	-0,83%	11,96	11,71	12,05	11,99
04/01/2023	6.536.245	4,86%	11,65	11,57	12,22	12,09
03/01/2023	5.503.889	3,50%	11,52	11,19	11,615	11,53
02/01/2023	3.666.102	-0,85%	11,13	11,01	11,268	11,135
30/12/2022	3.666.102	-0,85%	11,13	11,01	11,268	11,135
29/12/2022	4.313.142	1,72%	11,11	11,01	11,31	11,23
28/12/2022	6.697.159	-2,47%	11,35	10,91	11,385	11,04
27/12/2022	4.763.590	1,53%	11,09	10,945	11,32	11,32
23/12/2022	4.594.447	-5,00%	11,67	10,9808	11,75	11,125
22/12/2022	23.657.435	8,28%	10,65	10,21	12,02	11,64
21/12/2022	5.932.114	-0,92%	10,91	10,75	11,0372	10,78
20/12/2022	8.412.054	-0,46%	10,84	10,725	11,16	10,88