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 >
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
19-12-2022	8.511.132	-4,04%	11,44	10,85	11,45	10,93
16-12-2022	8.476.399	-1,98%	11,44	11,30	11,62	11,39
15-12-2022	10.116.748	-2,02%	11,86	11,275	11,86	11,62
14-12-2022	5.938.430	0,25%	11,995	11,775	12,13	11,86
13-12-2022	9.535.552	-0,17%	12,30	11,68	12,5598	11,83
12-12-2022	6.144.023	0,42%	11,80	11,5248	11,86	11,85
09-12-2022	5.011.437	-1,75%	11,94	11,77	12,1282	11,80
08-12-2022	5.266.129	1,09%	11,95	11,925	12,34	12,01
07-12-2022	6.299.686	-2,94%	12,14	11,76	12,52	11,88
06-12-2022	21.719.508	-1,49%	12,76	12,36	12,80	12,53
05-12-2022	18.517.645	-2,30%	12,86	12,72	13,09	12,72
02-12-2022	15.678.716	0,46%	12,86	12,745	13,24	13,01
01-12-2022	27.644.328	-1,30%	12,86	12,79	13,33	12,95
30-11-2022	25.480.495	1,08%	12,86	12,55	13,13	13,12
29-11-2022	24.038.397	2,69%	12,69	12,6695	13,03	12,98
28-11-2022	18.865.346	-3,44%	13,05	12,63	13,215	12,64
25-11-2022	8.333.296	2,51%	12,90	12,86	13,09	13,0899
24-11-2022	12.423.985	0,31%	12,84	12,61	12,92	12,77
23-11-2022	12.423.985	0,31%	12,84	12,61	12,92	12,77
22-11-2022	16.419.932	1,60%	12,84	12,52	12,75	12,73
21-11-2022	21.017.183	1,29%	12,84	12,225	12,57	12,53
18-11-2022	17.370.337	0,65%	12,84	12,1325	12,59	12,37
17-11-2022	18.513.906	-0,32%	12,84	12,03	12,27	12,29
16-11-2022	20.671.093	-3,15%	12,84	12,145	12,54	12,30
15-11-2022	21.536.495	1,08%	12,84	12,42	12,879	12,6044
14-11-2022	6.179.109	-0,24%	12,75	12,45	12,845	12,47
11-11-2022	8.179.373	3,89%	11,47	12,10	12,72	12,55
10-11-2022	5.272.889	7,43%	11,47	11,65	12,14	12,08
09-11-2022	4.134.564	-3,07%	11,47	11,18	11,65	11,224
08-11-2022	6.274.858	2,21%	11,39	11,2305	11,69	11,58
07-11-2022	6.235.103	0,62%	11,41	10,975	11,475	11,33
04-11-2022	6.481.053	1,53%	11,54	10,96	11,39	11,27
03-11-2022	6.695.002	0,09%	11,54	10,83	11,24	11,10
02-11-2022	8.002.761	-4,68%	11,54	10,97	11,49	11,01
01-11-2022	5.258.112	0,87%	11,61	11,3939	11,66	11,55
31-10-2022	5.198.410	-1,21%	11,61	11,45	11,67	11,45
28-10-2022	9.192.047	-0,52%	11,61	11,28	11,7999	11,59
27-10-2022	14.859.995	7,65%	10,99	10,82	11,71	11,68
26-10-2022	8.735.688	0,93%	10,91	10,64	11,0599	10,85
25-10-2022	10.324.930	4,24%	10,43	10,40	10,90	10,83
24-10-2022	7.635.389	0,87%	10,31	10,23	10,635	10,39
21-10-2022	17.030.930	-5,32%	11,01	9,90	10,85	10,225
20-10-2022	3.302.675	-0,68%	11,01	10,92	11,15	10,975
19-10-2022	4.217.209	-1,26%	11,31	10,825	11,069	11,00
18-10-2022	5.666.480	-1,64%	11,31	11,01	11,40	11,065
17-10-2022	7.851.450	2,86%	10,53	11,0101	11,32	11,17
14-10-2022	7.311.620	-1,89%	10,53	10,84	11,349	10,89
13-10-2022	7.903.340	1,01%	10,53	10,47	11,185	11,05
12-10-2022	10.606.386	-0,27%	10,53	10,74	11,07	10,94
11-10-2022	11.157.562	5,68%	10,53	10,31	11,04	10,98
10-10-2022	9.073.604	2,26%	10,57	10,205	10,74	10,39
07-10-2022	14.041.991	-5,32%	10,58	10,00	10,58	10,15
06-10-2022	13.965.966	-6,18%	11,40	10,68	11,62	10,6958
05-10-2022	7.222.598	-4,92%	11,64	11,17	11,76	11,40
04-10-2022	6.085.496	3,99%	11,76	11,65	12,23	11,99
03-10-2022	10.205.601	-2,78%	11,65	11,30	11,95	11,55
30-09-2022	11.623.753	3,63%	12,75	11,53	12,08	11,86
29-09-2022	9.778.678	-4,95%	12,75	11,35	12,63	11,435
28-09-2022	7.193.957	0,84%	12,75	11,78	12,155	12,03
27-09-2022	7.063.067	-0,75%	12,75	11,7613	12,24	11,93
26-09-2022	7.483.781	-3,69%	12,75	11,91	12,48	12,02
23-09-2022	7.526.789	-3,26%	12,75	12,1901	12,75	12,48
22-09-2022	8.122.937	-0,54%	12,94	12,674	13,05	12,91
21-09-2022	5.233.808	-1,22%	13,40	12,98	13,53	12,98
20-09-2022	5.146.409	-2,81%	13,40	13,07	13,38	13,14
19-09-2022	5.778.724	-1,96%	13,61	13,3791	13,64	13,52
16-09-2022	4.978.743	0,80%	13,60	13,30	13,815	13,80
15-09-2022	5.862.859	-0,51%	13,84	13,56	14,04	13,69
14-09-2022	9.598.820	-1,50%	14,00	13,6407	14,025	13,79
13-09-2022	7.579.740	-4,92%	14,78	14,23	14,76	14,29
12-09-2022	2.625.774	1,21%	15,10	14,98	15,1589	15,03
09-09-2022	2.481.062	0,88%	14,49	14,68	14,92	14,88
08-09-2022	3.275.832	1,52%	14,49	14,37	14,815	14,72
07-09-2022	3.589.358	2,50%	14,675	14,07	14,53	14,53
06-09-2022	2.637.890	-1,48%	14,675	14,14	14,40	14,17
05-09-2022	3.057.256	-1,48%	14,675	14,30	14,71	14,32
02-09-2022	3.057.256	-1,48%	14,675	14,30	14,71	14,32
01-09-2022	3.007.912	-0,55%	14,58	14,30	14,61	14,53
31-08-2022	5.046.475	1,28%	14,56	14,375	14,66	14,61
30-08-2022	5.216.381	-2,90%	14,98	14,36	14,9446	14,42
29-08-2022	4.591.517	-0,84%	14,98	14,77	15,1099	14,85
26-08-2022	3.578.645	-2,98%	15,41	14,97	15,48	14,97
25-08-2022	2.540.267	1,41%	15,30	15,21	15,445	15,43
24-08-2022	4.713.717	1,03%	15,09	14,93	15,32	15,205
23-08-2022	7.524.275	-1,92%	15,62	15,02	15,67	15,29
22-08-2022	2.810.288	-2,26%	15,86	15,57	16,54	15,59
19-08-2022	3.290.103	-0,50%	16,49	15,84	16,05	15,95
18-08-2022	4.212.244	-2,85%	16,49	15,98	16,649	16,03
17-08-2022	1.571.084	-0,72%	16,49	16,36	16,595	16,50
16-08-2022	1.512.793	-0,36%	16,72	16,4606	17,26	16,62
15-08-2022	1.979.309	-0,21%	16,72	16,63	16,81	16,68
12-08-2022	1.921.319	2,51%	16,48	16,45	16,72	16,72