Office Properties Income Trust (OPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	206.071	0,74%	13,47	13,23	13,63	13,68
29/12/2022	211.393	0,74%	13,46	13,46	13,75	13,58
28/12/2022	162.394	-2,60%	13,86	13,44	14,0274	13,48
27/12/2022	134.245	0,80%	13,71	13,62	13,88	13,84
23/12/2022	40.545	0,81%	13,58	13,58	13,83	13,75
22/12/2022	218.983	-0,29%	13,60	13,24	13,65	13,64
21/12/2022	257.637	1,18%	13,64	13,625	14,00	13,68
20/12/2022	223.479	-0,07%	13,45	13,33	13,73	13,52
19/12/2022	246.814	-1,81%	13,72	13,44	13,91	13,53
16/12/2022	724.231	-4,17%	14,07	13,612	14,19	13,78
15/12/2022	203.274	-1,37%	14,39	14,35	14,55	14,38
14/12/2022	267.947	0,69%	14,51	14,405	14,73	14,58
13/12/2022	499.872	0,49%	14,67	14,405	15,16	14,48
12/12/2022	205.435	0,35%	14,41	14,15	14,48	14,41
09/12/2022	231.105	-2,29%	14,33	14,27	14,57	14,11
08/12/2022	170.879	1,48%	14,31	14,21	14,57	14,44
07/12/2022	233.569	0,64%	14,15	13,91	14,455	14,23
06/12/2022	730.350	-1,53%	14,32	14,035	14,39	14,14
05/12/2022	690.285	-3,24%	14,90	14,33	14,67	14,36
02/12/2022	1.162.673	-0,80%	14,77	14,59	14,91	14,84
01/12/2022	1.530.053	-2,16%	15,20	14,91	15,66	14,96
30/11/2022	956.934	0,26%	15,20	14,89	15,52	15,29
29/11/2022	708.344	2,49%	14,88	14,80	15,36	15,25
28/11/2022	578.232	-0,73%	14,95	14,74	15,14	14,87
25/11/2022	238.194	4,25%	14,95	14,89	15,08	15,45
24/11/2022	983.876	-2,69%	14,95	14,55	15,00	14,82
23/11/2022	983.876	-2,69%	14,95	14,55	15,00	14,82
22/11/2022	585.027	2,35%	15,02	14,84	15,26	15,23
21/11/2022	660.765	0,75%	14,40	14,5843	14,91	14,88
18/11/2022	785.480	1,93%	14,40	14,58	15,045	14,77
17/11/2022	771.456	0,70%	14,40	14,0709	14,49	14,49
16/11/2022	558.448	-3,23%	15,00	14,36	14,92	14,39
15/11/2022	1.105.228	-0,93%	15,79	14,83	15,56	14,88
14/11/2022	348.314	-3,35%	15,79	14,90	15,40	15,02
11/11/2022	273.730	-0,77%	15,79	15,375	15,68	15,51
10/11/2022	262.223	5,32%	15,20	15,20	15,705	15,63
09/11/2022	157.164	-4,99%	15,20	14,72	15,225	14,85
08/11/2022	200.364	-1,42%	15,55	15,08	15,52	15,23
07/11/2022	201.632	4,25%	15,50	15,08	15,70	15,44
04/11/2022	247.705	3,07%	15,08	14,905	15,44	15,45
03/11/2022	277.844	-1,06%	15,08	14,69	15,21	14,99
02/11/2022	171.819	1,40%	15,41	15,12	15,66	15,21
01/11/2022	220.775	0,20%	15,45	15,29	15,60	15,33
31/10/2022	232.162	0,20%	14,42	14,97	15,32	15,30
28/10/2022	313.163	1,73%	14,42	14,58	15,28	15,25
27/10/2022	169.252	-2,35%	15,04	14,805	15,24	14,99
26/10/2022	205.115	-0,93%	15,13	14,87	15,24	14,87
25/10/2022	235.856	4,24%	14,33	14,33	15,14	15,01
24/10/2022	218.304	0,35%	14,41	14,11	14,499	14,40
21/10/2022	194.217	-2,54%	14,00	13,76	14,26	14,19
20/10/2022	315.437	0,41%	14,67	14,52	14,90	14,56
19/10/2022	252.032	-1,23%	14,75	14,34	14,83	14,50
18/10/2022	257.195	1,62%	13,99	14,6399	15,09	14,735
17/10/2022	237.165	2,98%	13,99	14,37	14,71	14,50
14/10/2022	276.223	0,86%	13,99	13,99	14,48	14,01
13/10/2022	332.862	7,26%	12,87	12,68	13,96	13,89
12/10/2022	201.743	1,09%	12,87	12,58	13,08	12,95
11/10/2022	250.053	3,31%	13,00	12,17	13,00	12,81
10/10/2022	182.688	-0,48%	12,56	12,21	12,565	12,40
07/10/2022	160.867	-4,23%	12,87	12,33	12,8897	12,46
06/10/2022	192.419	-3,05%	13,90	12,80	13,90	13,02
05/10/2022	278.743	-5,66%	14,30	13,1605	14,30	13,49
04/10/2022	307.557	2,29%	13,98	13,98	14,72	14,30
03/10/2022	225.918	-0,50%	14,28	13,85	14,38	13,98
30/09/2022	190.092	3,77%	13,61	13,555	14,105	14,051
29/09/2022	418.268	-6,11%	16,35	13,48	14,1925	13,53
28/09/2022	263.114	1,71%	16,35	13,90	14,4675	14,26
27/09/2022	331.975	-3,64%	16,35	13,95	14,63	14,02
26/09/2022	379.727	-8,03%	16,35	14,4001	15,59	14,55
23/09/2022	210.782	-4,41%	16,35	15,41	16,35	15,82
22/09/2022	139.957	-2,48%	16,95	16,54	16,97	16,55
21/09/2022	171.891	-1,85%	17,42	16,96	17,47	16,97
20/09/2022	142.673	-1,37%	17,32	16,98	17,30	17,29
19/09/2022	161.044	0,29%	17,13	16,9785	17,53	17,53
16/09/2022	198.408	2,46%	17,14	16,96	17,55	17,48
15/09/2022	146.257	-2,46%	17,39	16,99	17,68	17,06
14/09/2022	150.068	-0,34%	17,54	17,225	17,54	17,49
13/09/2022	140.318	-4,26%	18,17	17,50	18,18	17,55
12/09/2022	160.539	1,72%	18,28	18,1655	18,49	18,33
09/09/2022	133.086	0,06%	17,92	17,83	18,11	17,95
08/09/2022	133.874	0,00%	17,83	17,57	18,018	17,85
07/09/2022	181.091	-0,80%	17,50	17,45	17,93	17,42
06/09/2022	251.903	1,68%	17,69	17,23	17,70	17,56
05/09/2022	169.428	1,68%	17,39	17,30	17,74	17,56
02/09/2022	169.428	1,68%	17,39	17,30	17,74	17,56
01/09/2022	175.066	-1,71%	17,50	17,16	17,54	17,27
31/08/2022	160.817	-1,62%	17,91	17,57	18,07	17,57
30/08/2022	132.940	-1,76%	18,30	17,83	18,34	17,86
29/08/2022	157.058	0,89%	18,20	18,02	18,30	18,18
26/08/2022	123.474	-2,70%	18,86	18,36	18,86	18,37
25/08/2022	141.668	1,56%	18,58	18,51	18,99	18,88
24/08/2022	138.547	-1,69%	18,80	18,56	18,82	18,60
23/08/2022	98.399	-0,21%	18,87	18,83	19,21	18,92
22/08/2022	100.035	-4,29%	19,60	18,879	19,53	18,96
19/08/2022	123.246	-1,44%	20,41	19,61	19,87	19,81
18/08/2022	77.919	-0,50%	20,41	20,07	20,37	20,10
17/08/2022	106.572	-1,94%	20,57	20,005	20,395	20,20
16/08/2022	96.997	0,98%	20,45	20,32	20,80	20,62
15/08/2022	108.727	-0,68%	20,31	20,0701	20,48	20,42
12/08/2022	118.005	1,63%	20,40	20,25	20,58	20,56