Realty Income Corporation (REIT) (O)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/11/2024 |
662.569 |
0,70%
|
56,91
|
56,59
|
57,34
|
57,28
|
| 20/11/2024 |
1.702.961 |
-0,53%
|
56,86
|
56,63
|
57,27
|
56,88
|
| 19/11/2024 |
969.458 |
0,72%
|
56,76
|
56,35
|
57,32
|
57,18
|
| 18/11/2024 |
1.200.256 |
0,41%
|
56,03
|
55,97
|
56,88
|
56,77
|
| 15/11/2024 |
3.235.104 |
0,84%
|
56,08
|
55,97
|
56,62
|
56,54
|
| 14/11/2024 |
1.167.712 |
-1,46%
|
56,60
|
55,89
|
56,71
|
56,07
|
| 13/11/2024 |
980.606 |
-0,21%
|
57,42
|
56,62
|
57,58
|
56,90
|
| 12/11/2024 |
1.037.147 |
-1,09%
|
57,40
|
56,99
|
57,62
|
57,02
|
| 11/11/2024 |
1.596.536 |
0,24%
|
57,50
|
57,48
|
58,645
|
57,65
|
| 08/11/2024 |
1.367.883 |
2,00%
|
56,82
|
56,70
|
57,70
|
57,51
|
| 07/11/2024 |
1.876.806 |
-1,09%
|
57,27
|
56,27
|
57,30
|
56,38
|
| 06/11/2024 |
3.215.099 |
-3,09%
|
58,00
|
56,00
|
58,08
|
57,00
|
| 05/11/2024 |
1.478.876 |
-0,79%
|
58,99
|
57,93
|
58,99
|
58,82
|
| 04/11/2024 |
1.312.691 |
0,70%
|
58,95
|
58,92
|
60,04
|
59,29
|
| 01/11/2024 |
1.363.865 |
-0,83%
|
59,41
|
58,82
|
59,83
|
58,88
|
| 31/10/2024 |
4.373.219 |
-1,84%
|
60,25
|
59,32
|
60,40
|
59,37
|
| 30/10/2024 |
1.168.121 |
0,12%
|
60,61
|
60,30
|
60,99
|
60,48
|
| 29/10/2024 |
1.358.360 |
-1,44%
|
61,09
|
60,40
|
61,34
|
60,41
|
| 28/10/2024 |
915.465 |
-0,03%
|
61,74
|
61,19
|
62,10
|
61,29
|
| 25/10/2024 |
1.694.608 |
-3,16%
|
63,21
|
61,215
|
63,27
|
61,31
|
| 24/10/2024 |
1.277.348 |
-1,45%
|
64,15
|
63,29
|
64,67
|
63,31
|
| 23/10/2024 |
1.028.931 |
0,86%
|
63,70
|
63,64
|
64,42
|
64,24
|
| 22/10/2024 |
896.483 |
-0,16%
|
63,60
|
63,45
|
63,94
|
63,69
|
| 21/10/2024 |
959.361 |
-1,42%
|
64,54
|
63,75
|
64,87
|
63,79
|
| 18/10/2024 |
1.148.169 |
1,17%
|
64,06
|
63,62
|
64,76
|
64,71
|
| 17/10/2024 |
1.280.002 |
-0,42%
|
63,84
|
63,43
|
64,095
|
63,96
|
| 16/10/2024 |
1.200.889 |
1,37%
|
63,45
|
63,40
|
64,30
|
64,23
|
| 15/10/2024 |
955.526 |
2,01%
|
62,49
|
62,46
|
63,73
|
63,36
|
| 14/10/2024 |
952.207 |
0,58%
|
61,73
|
61,53
|
62,32
|
62,11
|
| 11/10/2024 |
1.033.845 |
0,46%
|
61,75
|
61,50
|
62,005
|
61,75
|
| 10/10/2024 |
1.083.330 |
-0,55%
|
61,80
|
61,17
|
62,25
|
61,47
|
| 09/10/2024 |
1.131.197 |
0,49%
|
61,50
|
61,31
|
61,92
|
61,81
|
| 08/10/2024 |
1.464.481 |
-0,26%
|
61,75
|
61,11
|
61,82
|
61,51
|
| 07/10/2024 |
1.332.235 |
-0,55%
|
61,78
|
61,48
|
61,86
|
61,67
|
| 04/10/2024 |
1.416.758 |
-0,63%
|
61,54
|
61,18
|
62,57
|
62,01
|
| 03/10/2024 |
1.283.414 |
-0,03%
|
62,30
|
61,79
|
62,51
|
62,40
|
| 02/10/2024 |
1.590.639 |
-0,92%
|
62,53
|
62,02
|
62,82
|
62,42
|
| 01/10/2024 |
1.850.605 |
-0,66%
|
63,33
|
62,80
|
63,60
|
63,00
|
| 30/09/2024 |
3.099.715 |
1,10%
|
62,90
|
62,55
|
63,485
|
63,42
|
| 27/09/2024 |
1.418.942 |
0,40%
|
62,81
|
62,55
|
63,26
|
62,73
|
| 26/09/2024 |
1.193.348 |
-0,26%
|
62,49
|
62,19
|
62,99
|
62,48
|
| 25/09/2024 |
1.427.262 |
0,13%
|
62,71
|
62,30
|
62,88
|
62,64
|
| 24/09/2024 |
2.193.763 |
0,39%
|
61,93
|
61,73
|
62,90
|
62,56
|
| 23/09/2024 |
1.577.367 |
1,12%
|
62,00
|
61,85
|
62,49
|
62,32
|
| 20/09/2024 |
7.396.552 |
1,53%
|
60,56
|
60,45
|
61,76
|
61,63
|
| 19/09/2024 |
1.893.418 |
-2,40%
|
61,98
|
60,43
|
62,06
|
60,70
|
| 18/09/2024 |
1.327.237 |
-0,48%
|
62,54
|
61,90
|
63,20
|
62,19
|
| 17/09/2024 |
1.155.110 |
-0,30%
|
62,74
|
62,48
|
63,13
|
62,49
|
| 16/09/2024 |
1.004.172 |
-0,05%
|
62,96
|
62,58
|
63,23
|
62,68
|
| 13/09/2024 |
1.216.907 |
0,48%
|
62,82
|
62,09
|
62,895
|
62,71
|
| 12/09/2024 |
934.353 |
-0,32%
|
62,64
|
61,96
|
62,79
|
62,41
|
| 11/09/2024 |
1.009.222 |
-0,32%
|
62,35
|
61,92
|
62,70
|
62,61
|
| 10/09/2024 |
873.691 |
-0,08%
|
63,01
|
62,58
|
63,10
|
62,81
|
| 09/09/2024 |
1.201.920 |
0,74%
|
62,11
|
62,10
|
62,97
|
62,86
|
| 06/09/2024 |
1.453.925 |
0,11%
|
62,38
|
61,79
|
62,67
|
62,40
|
| 05/09/2024 |
1.828.899 |
-0,61%
|
63,25
|
62,13
|
63,38
|
62,33
|
| 04/09/2024 |
1.354.608 |
0,69%
|
62,43
|
62,39
|
62,885
|
62,71
|
| 03/09/2024 |
1.608.142 |
0,27%
|
61,60
|
61,55
|
62,60
|
62,28
|
| 02/09/2024 |
2.655.994 |
0,00%
|
61,52
|
61,52
|
62,23
|
62,11
|
| 30/08/2024 |
2.655.994 |
1,16%
|
61,52
|
61,52
|
62,23
|
62,11
|
| 29/08/2024 |
1.015.115 |
-0,95%
|
61,96
|
60,99
|
62,08
|
61,40
|
| 28/08/2024 |
1.092.134 |
-0,26%
|
62,30
|
61,57
|
62,41
|
61,99
|
| 27/08/2024 |
943.387 |
0,62%
|
61,61
|
61,50
|
62,27
|
62,15
|
| 26/08/2024 |
1.029.699 |
1,11%
|
61,50
|
61,43
|
61,99
|
61,77
|
| 23/08/2024 |
1.978.839 |
0,98%
|
60,77
|
60,62
|
61,28
|
61,09
|
| 22/08/2024 |
1.001.727 |
-0,71%
|
60,93
|
60,345
|
60,99
|
60,50
|
| 21/08/2024 |
899.433 |
0,61%
|
60,59
|
60,19
|
60,95
|
60,93
|
| 20/08/2024 |
1.031.761 |
-0,49%
|
60,86
|
60,30
|
61,00
|
60,56
|
| 19/08/2024 |
979.785 |
1,35%
|
60,04
|
60,04
|
60,89
|
60,86
|
| 16/08/2024 |
2.730.200 |
0,57%
|
59,75
|
59,63
|
60,195
|
60,05
|
| 15/08/2024 |
1.605.451 |
-0,75%
|
59,88
|
59,42
|
59,93
|
59,71
|
| 14/08/2024 |
1.274.620 |
-0,25%
|
60,38
|
59,98
|
60,45
|
60,16
|
| 13/08/2024 |
1.759.333 |
0,00%
|
60,83
|
60,105
|
60,83
|
60,31
|
| 12/08/2024 |
1.216.142 |
-0,43%
|
60,32
|
59,76
|
60,38
|
60,31
|
| 09/08/2024 |
1.178.161 |
0,58%
|
60,50
|
59,925
|
60,67
|
60,57
|
| 08/08/2024 |
1.541.041 |
-0,10%
|
60,10
|
59,57
|
60,40
|
60,22
|
| 07/08/2024 |
1.856.460 |
-0,27%
|
60,45
|
60,27
|
61,59
|
60,28
|
| 06/08/2024 |
2.354.535 |
2,13%
|
58,88
|
58,58
|
61,35
|
60,44
|
| 05/08/2024 |
2.825.845 |
-0,24%
|
57,54
|
57,54
|
59,94
|
59,18
|
| 02/08/2024 |
2.205.250 |
2,26%
|
57,90
|
57,90
|
59,43
|
59,32
|
| 01/08/2024 |
1.639.323 |
1,01%
|
57,64
|
57,49
|
58,05
|
58,01
|
| 31/07/2024 |
3.241.263 |
-1,61%
|
58,17
|
57,35
|
58,28
|
57,43
|
| 30/07/2024 |
1.203.165 |
0,28%
|
58,26
|
58,11
|
58,53
|
58,37
|
| 29/07/2024 |
770.594 |
0,24%
|
58,15
|
57,68
|
58,32
|
58,21
|
| 26/07/2024 |
986.647 |
1,24%
|
57,62
|
57,44
|
58,275
|
58,07
|
| 25/07/2024 |
1.276.669 |
0,18%
|
57,46
|
57,125
|
58,17
|
57,36
|
| 24/07/2024 |
1.561.960 |
-0,40%
|
57,49
|
57,14
|
57,93
|
57,26
|
| 23/07/2024 |
818.229 |
-0,12%
|
57,26
|
57,14
|
57,79
|
57,49
|
| 22/07/2024 |
1.348.570 |
-0,04%
|
57,41
|
56,955
|
57,65
|
57,56
|
| 19/07/2024 |
1.260.442 |
-0,26%
|
57,72
|
57,20
|
57,77
|
57,58
|
| 18/07/2024 |
1.227.288 |
0,17%
|
57,34
|
57,26
|
58,57
|
57,73
|
| 17/07/2024 |
1.205.668 |
2,24%
|
56,40
|
56,40
|
57,73
|
57,63
|
| 16/07/2024 |
1.775.633 |
0,70%
|
56,13
|
55,855
|
56,42
|
56,37
|
| 15/07/2024 |
1.241.437 |
0,41%
|
55,93
|
55,635
|
56,18
|
55,98
|
| 12/07/2024 |
1.330.633 |
1,36%
|
55,31
|
55,28
|
56,02
|
55,75
|
| 11/07/2024 |
1.261.121 |
2,65%
|
54,20
|
54,16
|
55,44
|
55,00
|
| 10/07/2024 |
932.484 |
1,55%
|
52,96
|
52,83
|
53,63
|
53,58
|
| 09/07/2024 |
1.160.067 |
-0,75%
|
53,10
|
52,62
|
53,14
|
52,76
|
| 08/07/2024 |
973.877 |
0,13%
|
53,04
|
52,74
|
53,23
|
53,16
|
| 05/07/2024 |
924.794 |
1,22%
|
52,69
|
52,38
|
53,15
|
53,09
|
Por favor leia o