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 >
30-12-2022	973.046	1,12%	11,50	11,40	11,79	11,79
29-12-2022	987.004	3,74%	11,30	11,30	11,77	11,66
28-12-2022	1.218.590	-2,38%	11,71	11,465	11,86	11,49
27-12-2022	1.933.258	1,03%	11,63	11,47	11,819	11,77
23-12-2022	493.736	1,08%	11,24	11,12	11,425	11,3414
22-12-2022	3.290.437	1,17%	11,00	10,92	11,315	11,22
21-12-2022	3.279.950	-6,81%	11,735	11,00	11,77	11,09
20-12-2022	572.771	-0,17%	11,88	11,835	12,065	11,90
19-12-2022	718.740	-0,91%	12,09	11,815	12,16	11,92
16-12-2022	1.250.516	-1,80%	12,06	11,60	12,10	12,03
15-12-2022	849.644	-2,86%	12,40	12,225	12,52	12,25
14-12-2022	1.155.243	-1,10%	12,655	12,47	12,835	12,61
13-12-2022	1.215.970	-0,55%	13,32	12,6703	13,475	12,75
12-12-2022	1.402.464	4,06%	12,33	12,28	12,90	12,82
09-12-2022	1.743.980	1,73%	12,04	11,92	12,50	12,32
08-12-2022	1.560.466	2,11%	12,06	12,025	12,4985	12,11
07-12-2022	2.132.739	-0,75%	11,865	11,845	12,11	11,86
06-12-2022	4.550.186	-0,67%	11,90	11,76	12,01	11,95
05-12-2022	3.316.181	-4,79%	12,41	11,985	12,44	12,03
02-12-2022	2.131.820	-1,64%	12,70	12,525	12,75	12,63
01-12-2022	5.195.132	0,08%	12,88	12,75	13,055	12,84
30-11-2022	4.249.897	3,72%	12,32	12,22	12,815	12,83
29-11-2022	3.259.128	2,83%	12,04	11,925	12,375	12,37
28-11-2022	2.176.371	-2,98%	12,17	12,04	12,29	12,04
25-11-2022	912.335	1,72%	12,20	12,18	12,42	12,41
24-11-2022	1.857.531	-1,77%	12,34	12,19	12,415	12,20
23-11-2022	1.857.531	-1,77%	12,34	12,19	12,415	12,20
22-11-2022	2.948.678	2,14%	12,24	12,16	12,445	12,42
21-11-2022	3.615.854	-0,41%	12,13	12,005	12,22	12,16
18-11-2022	2.812.168	1,41%	12,28	12,06	12,34	12,21
17-11-2022	3.104.914	-2,51%	11,97	11,84	12,125	12,04
16-11-2022	4.204.386	-2,86%	12,62	12,16	12,425	12,22
15-11-2022	5.390.714	1,95%	12,62	12,43	12,82	12,57
14-11-2022	873.562	-1,52%	12,62	12,32	12,715	12,33
11-11-2022	1.139.831	0,55%	12,49	12,44	12,865	12,76
10-11-2022	1.860.696	6,98%	11,67	12,18	12,725	12,34
09-11-2022	1.256.689	-2,28%	11,67	11,49	11,745	11,55
08-11-2022	1.901.859	-0,92%	11,97	11,58	12,005	11,82
07-11-2022	999.163	0,04%	12,025	11,655	12,14	11,905
04-11-2022	866.533	-0,83%	12,14	11,625	12,21	11,885
03-11-2022	2.049.964	-4,50%	12,44	11,265	12,47	11,985
02-11-2022	1.971.575	-4,78%	12,87	12,265	12,95	12,54
01-11-2022	1.468.950	0,69%	13,38	12,985	13,4313	13,17
31-10-2022	1.616.014	0,38%	12,93	12,815	13,20	13,08
28-10-2022	901.973	0,81%	12,93	12,685	13,07	13,025
27-10-2022	605.872	-0,62%	13,09	12,885	13,31	12,92
26-10-2022	1.118.254	2,37%	12,51	12,74	13,17	12,95
25-10-2022	803.694	2,79%	12,51	12,48	12,98	12,88
24-10-2022	634.282	-0,56%	12,62	12,425	12,64	12,53
21-10-2022	675.447	3,24%	12,34	12,215	12,61	12,595
20-10-2022	983.707	-0,53%	12,48	12,21	12,70	12,245
19-10-2022	1.054.163	-1,28%	12,48	12,30	12,74	12,39
18-10-2022	1.060.248	0,88%	12,19	12,355	12,93	12,56
17-10-2022	1.222.970	4,92%	12,19	12,105	12,425	12,38
14-10-2022	2.023.954	-0,34%	12,10	11,705	12,32	11,80
13-10-2022	1.581.471	1,46%	11,45	11,13	12,075	11,84
12-10-2022	1.185.094	1,83%	11,25	11,19	11,81	11,67
11-10-2022	2.646.209	-1,04%	11,25	11,25	11,72	11,46
10-10-2022	2.412.735	-0,43%	11,82	11,515	11,955	11,58
07-10-2022	836.059	-3,69%	11,82	11,52	11,90	11,50
06-10-2022	719.440	-1,85%	12,12	11,825	12,255	11,935
05-10-2022	961.550	-0,58%	12,18	11,65	12,18	12,11
04-10-2022	1.578.677	8,65%	11,51	11,51	12,31	12,18
03-10-2022	975.224	2,22%	11,26	11,0173	11,71	11,51
30-09-2022	1.081.340	0,00%	11,22	11,05	11,41	11,26
29-09-2022	1.514.114	-4,58%	11,51	10,98	11,535	11,25
28-09-2022	1.875.484	10,28%	11,29	11,20	11,91	11,80
27-09-2022	6.989.812	0,45%	11,79	11,04	11,72	11,25
26-09-2022	2.167.143	-5,76%	11,79	11,205	12,015	11,21
23-09-2022	2.078.857	-3,25%	13,81	11,60	12,085	11,90
22-09-2022	1.614.263	-5,42%	13,81	12,16	13,01	12,30
21-09-2022	1.119.343	-5,32%	13,81	12,995	13,88	13,00
20-09-2022	1.717.445	-1,61%	13,74	13,58	13,855	13,73
19-09-2022	997.020	0,43%	13,66	13,60	14,255	13,95
16-09-2022	1.270.248	-1,91%	14,12	13,63	14,09	13,89
15-09-2022	1.536.447	-1,25%	14,12	14,055	14,67	14,17
14-09-2022	1.903.445	1,59%	14,12	13,89	14,385	14,36
13-09-2022	1.211.755	-5,10%	14,33	14,08	14,565	14,14
12-09-2022	1.013.087	1,78%	14,14	14,675	15,02	14,89
09-09-2022	1.411.930	-0,63%	14,14	14,40	14,75	14,17
08-09-2022	1.284.881	-0,42%	14,14	14,02	14,40	14,26
07-09-2022	678.504	4,60%	13,69	13,66	14,355	14,32
06-09-2022	952.590	0,32%	14,02	13,47	14,06	13,69
05-09-2022	1.452.622	0,32%	14,12	13,895	14,38	13,94
02-09-2022	1.452.622	0,32%	14,12	13,895	14,38	13,94
01-09-2022	2.990.454	-0,86%	13,80	13,395	13,895	13,89
31-08-2022	1.269.023	-0,78%	14,145	13,97	14,3205	14,00
30-08-2022	1.376.623	-0,07%	14,17	14,025	14,27	14,09
29-08-2022	649.201	-0,35%	14,17	13,895	14,175	14,10
26-08-2022	768.918	-4,15%	14,81	14,16	14,83	14,22
25-08-2022	667.523	1,51%	14,68	14,65	15,025	14,84
24-08-2022	461.798	0,21%	14,60	14,4873	14,74	14,62
23-08-2022	541.882	0,93%	14,57	14,445	14,79	14,60
22-08-2022	741.794	-3,02%	15,39	14,41	14,69	14,46
19-08-2022	979.086	-4,36%	15,39	14,775	15,47	14,91
18-08-2022	1.861.707	0,52%	15,53	15,495	15,825	15,59
17-08-2022	618.983	-2,82%	15,73	15,495	15,795	15,51
16-08-2022	801.259	0,41%	15,74	15,72	16,015	15,965
15-08-2022	683.123	-0,94%	15,925	15,79	16,09	15,90
12-08-2022	674.407	0,56%	16,10	15,86	16,145	16,05