Office Properties Income Trust (OPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	729.052	3,95%	6,60	6,57	6,92	6,85
19/05/2023	698.653	0,00%	6,68	6,52	6,85	6,59
18/05/2023	725.988	0,77%	6,53	6,44	6,6575	6,59
17/05/2023	635.645	9,92%	5,98	5,95	6,54	6,54
16/05/2023	639.331	-1,49%	6,02	5,93	6,15	5,95
15/05/2023	590.740	-2,74%	6,18	5,96	6,23	6,04
12/05/2023	518.620	0,00%	6,23	6,05	6,28	6,21
11/05/2023	502.462	0,49%	6,10	5,9885	6,23	6,21
10/05/2023	444.035	-1,75%	6,41	6,15	6,45	6,18
09/05/2023	663.969	-0,95%	6,25	6,124	6,39	6,29
08/05/2023	546.179	-2,61%	6,56	6,25	6,57	6,35
05/05/2023	534.869	0,80%	6,40	6,25	6,57	6,34
04/05/2023	532.954	3,12%	6,02	5,91	6,30	6,29
03/05/2023	968.558	2,18%	5,98	5,93	6,35	6,10
02/05/2023	706.214	-3,71%	6,17	5,855	6,25	5,97
01/05/2023	675.937	-4,91%	6,51	6,115	6,54	6,20
28/04/2023	640.590	0,31%	6,53	6,45	6,93	6,52
27/04/2023	751.888	-0,61%	6,51	6,36	6,77	6,50
26/04/2023	572.194	-0,15%	6,52	6,4248	6,665	6,54
25/04/2023	615.366	-5,48%	6,81	6,53	6,86	6,55
24/04/2023	638.684	-0,14%	6,94	6,79	7,03	6,93
21/04/2023	974.459	-1,84%	7,04	6,77	7,14	6,94
20/04/2023	868.876	-4,19%	7,51	7,275	7,60	7,32
19/04/2023	1.038.777	3,80%	7,27	7,20	7,67	7,64
18/04/2023	1.304.217	-3,98%	7,73	7,21	7,94	7,36
17/04/2023	1.446.211	-1,48%	7,75	7,375	7,85	7,665
14/04/2023	1.585.248	-4,19%	8,15	7,67	8,26	7,78
13/04/2023	1.543.301	-2,17%	8,29	7,99	8,35	8,12
12/04/2023	1.517.999	-6,05%	8,85	8,29	8,905	8,2015
11/04/2023	3.275.838	-24,40%	9,32	8,46	9,77	8,7315
10/04/2023	455.226	-2,12%	11,80	11,18	11,88	11,55
06/04/2023	342.006	-0,84%	12,02	11,7619	12,16	11,80
05/04/2023	212.497	-0,25%	11,90	11,73	12,00	11,90
04/04/2023	310.209	-3,01%	12,42	11,82	12,42	11,93
03/04/2023	382.687	0,00%	12,40	12,19	12,74	12,30
31/03/2023	485.218	4,06%	11,96	11,885	12,31	12,30
30/03/2023	204.294	1,90%	11,76	11,685	11,952	11,82
29/03/2023	291.070	2,56%	11,41	11,325	11,65	11,60
28/03/2023	272.638	-0,18%	11,22	11,09	11,42	11,31
27/03/2023	359.208	-0,96%	11,51	11,25	11,848	11,33
24/03/2023	457.691	4,48%	10,77	10,62	11,44	11,44
23/03/2023	658.223	-6,17%	11,75	10,85	11,845	10,95
22/03/2023	423.573	-6,04%	12,33	11,67	12,33	11,67
21/03/2023	428.109	2,56%	12,35	12,16	12,62	12,42
20/03/2023	473.931	-0,90%	12,27	12,07	12,63	12,11
17/03/2023	1.736.059	-2,55%	12,41	11,61	12,48	12,22
16/03/2023	696.811	-5,57%	13,22	12,07	13,22	12,54
15/03/2023	508.447	-1,70%	13,27	12,83	13,48	13,28
14/03/2023	440.167	-0,52%	13,90	13,39	14,195	13,51
13/03/2023	396.238	-2,23%	13,66	13,332	13,82	13,58
10/03/2023	485.014	-4,80%	14,55	13,72	14,55	13,89
09/03/2023	445.425	-3,31%	15,01	14,535	15,01	14,59
08/03/2023	364.271	0,27%	15,05	14,83	15,19	15,09
07/03/2023	1.407.990	-10,89%	16,00	14,225	16,33	15,05
06/03/2023	265.304	-0,47%	17,05	16,81	17,06	16,89
03/03/2023	210.339	0,53%	17,10	16,89	17,21	16,97
02/03/2023	197.554	1,32%	16,66	16,55	16,88	16,88
01/03/2023	231.556	1,34%	16,34	16,21	16,67	16,66
28/02/2023	737.473	-3,41%	17,03	16,44	17,44	16,44
27/02/2023	435.344	0,47%	17,07	16,85	17,32	17,02
24/02/2023	547.140	-1,28%	16,94	16,72	17,005	16,94
23/02/2023	458.426	1,78%	16,96	16,84	17,20	17,16
22/02/2023	299.628	0,90%	16,76	16,73	17,11	16,86
21/02/2023	293.916	-5,17%	17,53	16,58	17,54	16,71
20/02/2023	264.863	0,29%	17,67	17,31	17,68	17,62
17/02/2023	264.863	0,29%	17,67	17,31	17,68	17,62
16/02/2023	467.946	5,84%	17,34	17,05	18,08	17,57
15/02/2023	259.831	0,36%	16,51	16,31	16,66	16,60
14/02/2023	238.992	-1,08%	16,69	16,45	16,80	16,54
13/02/2023	216.567	3,40%	16,40	16,31	16,72	16,72
10/02/2023	156.938	0,87%	15,98	15,94	16,23	16,17
09/02/2023	187.481	-1,78%	16,50	15,99	16,53	16,03
08/02/2023	215.914	-1,27%	16,41	16,27	16,51	16,32
07/02/2023	212.285	-1,08%	16,56	16,41	16,89	16,53
06/02/2023	189.759	-3,41%	17,11	16,524	17,13	16,71
03/02/2023	271.091	-3,02%	17,33	17,00	17,47	17,03
02/02/2023	250.473	2,75%	17,20	17,20	17,728	17,56
01/02/2023	223.704	-0,41%	16,95	16,70	17,29	17,09
31/01/2023	282.265	2,63%	16,92	16,72	17,185	17,16
30/01/2023	109.079	-0,71%	16,80	16,62	16,82	16,72
27/01/2023	165.788	2,37%	16,50	16,33	16,95	16,84
26/01/2023	132.190	1,42%	16,22	16,04	16,45	16,45
25/01/2023	172.163	1,19%	15,94	15,77	16,245	16,22
24/01/2023	134.146	-0,93%	16,16	15,9111	16,25	16,03
23/01/2023	193.398	0,94%	16,00	15,7715	16,425	16,18
20/01/2023	350.994	-3,11%	16,11	15,50	16,29	15,60
19/01/2023	374.165	-2,40%	17,06	16,61	17,06	16,65
18/01/2023	492.367	-3,29%	17,74	16,74	17,79	17,06
17/01/2023	359.036	3,70%	17,03	17,03	17,64	17,64
16/01/2023	324.625	-1,93%	16,91	16,89	17,31	16,80
13/01/2023	324.625	-1,93%	16,91	16,89	17,31	16,80
12/01/2023	280.645	4,84%	16,58	16,50	17,13	17,13
11/01/2023	216.898	3,88%	15,87	15,87	16,36	16,34
10/01/2023	308.493	2,54%	15,35	15,25	15,74	15,73
09/01/2023	177.525	-0,07%	15,51	15,24	15,52	15,34
06/01/2023	200.845	4,45%	14,97	14,88	15,35	15,49
05/01/2023	263.041	-1,59%	15,11	14,64	15,11	14,83
04/01/2023	360.929	5,24%	14,45	14,42	15,165	15,07
03/01/2023	594.756	7,27%	13,86	13,771	14,39	14,32
02/01/2023	206.071	0,74%	13,47	13,23	13,63	13,68