Park Hotels & Resorts Inc REIT (PK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.269.122	-2,80%	13,58	12,98	13,63	13,17
19/05/2023	1.154.158	-0,95%	13,82	13,35	13,825	13,55
18/05/2023	1.903.433	0,22%	13,56	13,465	13,875	13,68
17/05/2023	1.011.728	1,34%	13,56	13,385	13,765	13,65
16/05/2023	1.841.685	0,00%	13,43	13,355	13,69	13,47
15/05/2023	1.087.256	0,22%	13,41	13,40	13,625	13,47
12/05/2023	1.648.685	0,60%	13,41	13,2908	13,565	13,44
11/05/2023	2.320.584	0,15%	13,31	13,13	13,42	13,36
10/05/2023	2.345.367	2,14%	13,31	12,96	13,45	13,34
09/05/2023	1.944.675	1,71%	12,70	12,65	13,155	13,06
08/05/2023	1.539.822	-0,77%	13,02	12,745	13,055	12,84
05/05/2023	2.667.377	2,70%	12,96	12,6899	13,035	12,94
04/05/2023	2.082.769	1,61%	12,40	12,18	12,675	12,60
03/05/2023	1.351.303	0,98%	12,41	12,27	12,80	12,40
02/05/2023	2.078.081	-0,16%	12,36	11,96	12,57	12,28
01/05/2023	2.917.806	2,08%	12,58	12,17	12,99	12,30
28/04/2023	1.715.326	3,70%	11,61	11,60	12,165	12,05
27/04/2023	1.189.108	1,04%	11,595	11,38	11,665	11,62
26/04/2023	1.044.013	-1,12%	11,60	11,44	11,82	11,50
25/04/2023	1.210.133	-3,00%	11,79	11,54	11,875	11,63
24/04/2023	856.781	0,08%	11,96	11,86	12,07	11,99
21/04/2023	1.011.323	1,44%	11,88	11,76	12,01	11,98
20/04/2023	624.087	-2,96%	12,02	11,765	12,235	11,81
19/04/2023	1.069.028	-0,57%	12,11	12,0199	12,235	12,17
18/04/2023	1.643.779	2,00%	12,045	11,98	12,30	12,24
17/04/2023	1.311.175	1,35%	11,91	11,845	12,10	12,00
14/04/2023	1.288.869	-0,08%	11,88	11,71	12,0594	11,84
13/04/2023	1.354.379	0,94%	11,82	11,71	11,9875	11,85
12/04/2023	1.018.306	-3,30%	12,36	11,71	12,32	11,74
11/04/2023	1.040.776	0,41%	12,10	12,00	12,27	12,14
10/04/2023	1.026.475	1,17%	11,91	11,81	12,14	12,09
06/04/2023	959.579	0,08%	11,96	11,7825	12,07	11,95
05/04/2023	1.225.655	-1,89%	12,05	11,84	12,11	11,94
04/04/2023	1.229.104	-0,57%	12,335	11,96	12,44	12,17
03/04/2023	1.356.646	-0,97%	12,30	12,085	12,39	12,24
31/03/2023	1.790.043	5,28%	11,94	11,93	12,36	12,36
30/03/2023	960.415	0,69%	11,82	11,655	11,8999	11,74
29/03/2023	800.439	2,79%	11,67	11,59	11,85	11,81
28/03/2023	1.088.917	1,32%	11,30	11,22	11,53	11,49
27/03/2023	1.410.900	0,71%	11,44	11,30	11,57	11,34
24/03/2023	1.779.456	2,18%	10,90	10,70	11,26	11,26
23/03/2023	1.132.866	-3,25%	11,495	10,975	11,505	11,02
22/03/2023	1.429.322	-5,32%	11,825	11,38	11,895	11,39
21/03/2023	1.210.236	2,04%	12,07	11,95	12,34	12,03
20/03/2023	1.768.533	2,17%	11,66	11,67	12,03	11,79
17/03/2023	2.156.389	-5,72%	12,22	11,37	12,22	11,54
16/03/2023	2.310.096	0,00%	12,04	11,805	12,38	12,24
15/03/2023	1.319.817	-2,31%	12,07	11,99	12,355	12,24
14/03/2023	1.528.139	2,45%	12,50	12,345	12,78	12,53
13/03/2023	1.424.832	-1,85%	12,28	11,91	12,455	12,23
10/03/2023	2.132.587	-4,67%	13,01	12,375	13,05	12,46
09/03/2023	869.322	-6,78%	13,98	13,05	14,055	13,07
08/03/2023	677.257	1,01%	13,95	13,77	14,025	14,02
07/03/2023	636.098	-1,84%	14,14	13,835	14,235	13,88
06/03/2023	1.255.795	0,50%	14,07	14,05	14,305	14,14
03/03/2023	642.093	0,64%	13,96	13,98	14,185	14,07
02/03/2023	1.217.913	-0,07%	13,96	13,80	14,08	13,98
01/03/2023	871.096	1,75%	13,89	13,712	14,01	13,99
28/02/2023	990.476	-2,00%	14,09	13,725	14,13	13,75
27/02/2023	931.655	0,79%	14,12	13,895	14,22	14,03
24/02/2023	978.584	-0,22%	13,74	13,525	13,94	13,92
23/02/2023	1.318.496	1,68%	13,85	13,50	14,11	13,95
22/02/2023	1.531.446	1,63%	13,47	13,45	13,878	13,72
21/02/2023	1.297.061	-1,82%	13,53	13,215	13,61	13,50
20/02/2023	780.282	-0,79%	13,835	13,52	13,87	13,75
17/02/2023	780.282	-0,79%	13,835	13,52	13,87	13,75
16/02/2023	2.120.170	-5,13%	14,19	13,805	14,23	13,86
15/02/2023	922.755	0,34%	14,40	14,375	14,645	14,61
14/02/2023	1.012.094	1,89%	14,15	14,115	14,685	14,56
13/02/2023	1.292.229	0,14%	14,21	14,19	14,5875	14,29
10/02/2023	1.128.205	-0,90%	14,42	13,915	14,36	14,27
09/02/2023	1.195.441	0,98%	14,42	14,365	14,585	14,40
08/02/2023	825.670	-1,72%	14,415	14,235	14,60	14,26
07/02/2023	1.385.491	0,69%	14,38	14,26	14,615	14,51
06/02/2023	1.279.818	-2,50%	14,675	14,305	14,76	14,41
03/02/2023	1.118.820	-1,66%	14,81	14,72	15,055	14,78
02/02/2023	2.190.443	0,13%	15,27	14,95	15,375	15,03
01/02/2023	1.113.212	2,04%	14,65	14,48	15,10	15,01
31/01/2023	1.426.830	3,59%	14,22	14,135	14,73	14,71
30/01/2023	758.461	-1,59%	14,28	14,135	14,385	14,20
27/01/2023	1.384.026	1,69%	14,21	14,15	14,525	14,43
26/01/2023	2.449.593	3,65%	13,81	13,725	14,21	14,19
25/01/2023	1.483.220	1,56%	13,33	13,27	13,695	13,69
24/01/2023	934.382	0,90%	13,21	13,168	13,52	13,48
23/01/2023	888.011	3,49%	12,90	12,89	13,375	13,36
20/01/2023	1.842.859	3,71%	12,50	12,385	12,94	12,87
19/01/2023	1.935.902	-0,16%	12,25	12,22	12,42	12,41
18/01/2023	620.571	-1,97%	12,67	12,36	12,715	12,43
17/01/2023	1.130.543	0,88%	12,66	12,53	12,705	12,68
16/01/2023	869.884	-1,49%	12,60	12,49	12,635	12,57
13/01/2023	869.884	-1,49%	12,60	12,49	12,635	12,57
12/01/2023	936.908	2,00%	12,69	12,48	12,815	12,76
11/01/2023	1.783.279	3,82%	12,23	12,18	12,53	12,51
10/01/2023	866.192	1,26%	11,88	11,73	12,0475	12,05
09/01/2023	777.969	-0,34%	11,945	11,82	12,02	11,90
06/01/2023	1.217.607	3,17%	11,41	11,405	11,975	11,71
05/01/2023	1.555.076	-3,32%	11,59	11,33	11,645	11,35
04/01/2023	1.245.824	2,00%	11,72	11,645	11,93	11,74
03/01/2023	1.451.631	-2,38%	11,92	11,42	11,93	11,51
02/01/2023	973.046	1,12%	11,50	11,40	11,79	11,79