Park Hotels & Resorts Inc REIT (PK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	688.182	-0,67%	11,81	11,64	11,99	11,87
06/10/2023	1.045.032	-0,67%	12,035	11,735	12,185	11,95
05/10/2023	811.727	0,25%	11,72	11,835	12,115	12,03
04/10/2023	1.287.138	2,74%	12,00	11,53	12,02	12,00
03/10/2023	1.471.803	-4,03%	12,25	11,615	12,045	11,68
02/10/2023	1.055.526	-1,22%	12,07	12,07	12,385	12,17
29/09/2023	786.548	-1,60%	12,07	12,23	12,71	12,32
28/09/2023	1.280.801	5,03%	12,07	11,90	12,62	12,52
27/09/2023	1.361.982	1,94%	11,94	11,90	12,275	12,07
26/09/2023	1.025.860	-1,17%	11,79	11,71	11,99	11,84
25/09/2023	933.202	0,50%	12,10	11,80	12,09	11,98
22/09/2023	977.058	-1,16%	12,10	11,92	12,20	11,92
21/09/2023	1.412.305	-2,59%	12,74	12,01	12,33	12,06
20/09/2023	1.357.094	-1,51%	12,74	12,36	12,70	12,38
19/09/2023	1.014.229	-0,63%	12,645	12,54	12,68	12,57
18/09/2023	1.427.585	-3,51%	12,99	12,59	12,98	12,65
15/09/2023	1.098.975	1,47%	12,85	12,74	13,185	13,11
14/09/2023	1.129.401	1,18%	12,93	12,61	13,00	12,92
13/09/2023	2.774.464	-3,77%	13,23	12,00	13,25	12,77
12/09/2023	812.172	1,92%	13,03	12,97	13,275	13,27
11/09/2023	1.136.745	0,93%	13,03	12,96	13,13	13,02
08/09/2023	927.873	3,12%	12,67	12,5103	12,92	12,90
07/09/2023	853.331	-2,27%	12,67	12,4315	12,695	12,51
06/09/2023	561.671	-0,31%	12,755	12,715	12,88	12,80
05/09/2023	936.420	0,31%	12,71	12,615	12,92	12,84
04/09/2023	845.864	-0,23%	12,99	12,77	13,05	12,80
01/09/2023	845.864	-0,23%	12,99	12,77	13,05	12,80
31/08/2023	1.051.679	-0,93%	13,16	12,80	13,01	12,83
30/08/2023	1.075.419	-1,75%	12,56	12,855	13,19	12,95
29/08/2023	2.127.822	3,13%	12,56	12,67	13,235	13,18
28/08/2023	946.168	3,40%	12,56	12,49	12,865	12,78
25/08/2023	1.079.518	-2,29%	12,60	12,245	12,64	12,36
24/08/2023	1.121.170	-0,94%	12,71	12,6525	12,86	12,65
23/08/2023	608.531	1,03%	12,66	12,61	12,85	12,77
22/08/2023	701.376	0,16%	12,66	12,515	12,7375	12,64
21/08/2023	814.534	-1,87%	12,80	12,545	12,83	12,62
18/08/2023	1.323.779	1,66%	12,89	12,44	12,94	12,86
17/08/2023	865.410	-1,63%	12,79	12,65	12,975	12,65
16/08/2023	826.447	0,39%	12,79	12,785	13,005	12,86
15/08/2023	1.581.071	-0,78%	12,76	12,65	12,995	12,81
14/08/2023	1.659.399	-0,77%	13,26	12,86	13,05	12,91
11/08/2023	1.538.341	-2,69%	13,26	12,85	13,30	13,01
10/08/2023	2.600.002	-1,62%	13,61	13,33	13,745	13,37
09/08/2023	3.594.129	0,97%	13,43	13,415	13,72	13,59
08/08/2023	1.596.702	1,51%	12,96	12,85	13,47	13,46
07/08/2023	2.307.484	3,11%	12,82	12,78	13,335	13,26
04/08/2023	2.690.843	0,55%	12,82	12,52	13,23	12,86
03/08/2023	3.505.822	-4,12%	12,80	12,10	13,065	12,79
02/08/2023	1.083.642	-1,19%	13,24	12,99	13,34	13,34
01/08/2023	1.040.808	-0,95%	13,54	13,22	13,59	13,50
31/07/2023	1.023.092	3,34%	13,19	13,19	13,665	13,63
28/07/2023	1.072.032	4,85%	12,80	12,7508	13,33	13,19
27/07/2023	956.581	-1,18%	12,93	12,535	13,13	12,58
26/07/2023	952.978	-1,55%	12,93	12,73	13,13	12,73
25/07/2023	1.146.965	-0,46%	13,02	12,795	13,03	12,93
24/07/2023	919.540	-0,54%	13,10	12,8506	13,145	12,99
21/07/2023	769.920	-0,76%	13,21	13,04	13,275	13,06
20/07/2023	1.069.114	-2,30%	13,41	13,055	13,48	13,16
19/07/2023	770.893	1,13%	13,43	13,34	13,505	13,47
18/07/2023	1.301.983	1,99%	13,06	12,99	13,405	13,32
17/07/2023	2.620.693	-2,17%	13,715	13,06	13,4875	13,06
14/07/2023	1.149.067	-3,19%	13,715	13,165	13,68	13,35
13/07/2023	1.109.055	1,40%	13,68	13,485	13,855	13,79
12/07/2023	1.041.321	-0,80%	13,68	13,59	14,09	13,60
11/07/2023	1.246.687	0,88%	13,31	13,59	13,875	13,71
10/07/2023	1.461.593	2,10%	13,31	13,26	13,65	13,59
07/07/2023	937.792	1,45%	13,16	13,20	13,45	13,31
06/07/2023	957.638	-0,30%	13,17	12,775	13,14	13,12
05/07/2023	972.641	-0,98%	13,17	12,98	13,38	13,16
04/07/2023	655.846	4,76%	12,88	12,86	13,40	13,43
03/07/2023	655.846	4,76%	12,88	12,86	13,40	13,43
30/06/2023	1.245.251	0,39%	12,92	12,72	13,03	12,82
29/06/2023	2.293.893	5,02%	12,215	12,215	12,77	12,77
28/06/2023	1.186.418	-1,12%	12,46	12,2401	12,50	12,31
27/06/2023	1.074.236	1,38%	12,255	12,04	12,46	12,45
26/06/2023	1.111.095	-0,24%	12,33	12,23	12,44	12,28
23/06/2023	1.457.328	-1,68%	12,285	12,1325	12,32	12,31
22/06/2023	1.553.593	-0,40%	12,525	12,35	12,565	12,52
21/06/2023	1.046.042	0,16%	12,52	12,36	12,66	12,57
20/06/2023	1.239.839	-3,91%	13,05	12,56	13,01	12,55
19/06/2023	1.463.414	-0,61%	13,24	12,915	13,20	13,06
16/06/2023	1.463.414	-0,61%	13,24	12,915	13,20	13,06
15/06/2023	954.121	-2,01%	13,53	12,97	13,3395	13,14
14/06/2023	1.908.104	-0,52%	13,53	13,285	13,705	13,41
13/06/2023	1.756.548	-1,82%	13,81	13,41	13,845	13,48
12/06/2023	1.202.029	-1,29%	14,14	13,50	13,855	13,73
09/06/2023	1.166.153	-2,32%	14,14	13,86	14,195	13,91
08/06/2023	518.805	-0,91%	14,29	14,005	14,40	14,24
07/06/2023	1.346.852	1,63%	14,31	14,1099	14,605	14,37
06/06/2023	1.166.458	2,54%	13,68	13,67	14,25	14,14
05/06/2023	3.085.683	0,36%	13,94	13,66	14,3991	13,79
02/06/2023	1.997.112	5,77%	12,98	13,29	13,76	13,74
01/06/2023	658.653	0,39%	12,97	12,88	13,135	12,99
31/05/2023	527.746	-0,23%	13,19	13,02	13,27	12,94
30/05/2023	527.746	-0,23%	13,19	13,02	13,27	13,08
29/05/2023	534.082	0,77%	13,025	12,955	13,165	13,11
26/05/2023	534.082	0,77%	13,025	12,955	13,165	13,11
25/05/2023	935.229	0,23%	13,12	12,79	13,145	13,01
24/05/2023	624.959	-1,89%	13,12	12,9209	13,16	12,98
23/05/2023	1.200.324	0,46%	13,19	13,04	13,35	13,23