BiG | O banco que entende os seus valores.

Realty Income Corporation (REIT) (O)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/06/2026	2 618 890	-0,93%	62,68	62,065	62,965	62,135
12/06/2026	2 656 180	0,52%	61,95	61,9242	62,8448	62,72
11/06/2026	2 401 119	-0,23%	62,10	61,91	62,83	61,91
10/06/2026	2 525 850	1,56%	61,40	61,36	62,405	62,11
09/06/2026	2 748 572	1,88%	60,04	59,98	61,505	61,25
08/06/2026	2 182 578	-1,37%	60,42	59,85	60,96	60,01
05/06/2026	2 972 783	1,87%	59,84	59,50	61,475	60,84
04/06/2026	2 376 128	0,00%	60,46	59,514	60,63	59,75
03/06/2026	2 135 995	-0,16%	59,76	59,72	60,655	59,72
02/06/2026	2 211 496	0,50%	59,70	59,4842	60,07	59,91
01/06/2026	3 560 421	-2,29%	60,96	59,53	60,99	59,55
29/05/2026	2 874 148	-0,17%	61,59	60,61	61,6678	61,28
28/05/2026	2 628 068	-0,80%	62,2205	61,4195	62,4199	61,4195
27/05/2026	1 677 738	-0,42%	62,359	62,125	62,93	62,19
26/05/2026	1 920 411	0,69%	62,00	61,87	62,50	62,45
22/05/2026	2 053 400	-0,34%	62,33	61,57	62,42	62,02
21/05/2026	1 849 784	-0,02%	62,18	61,65	62,355	62,23
20/05/2026	2 185 149	0,24%	62,05	61,665	62,32	62,24
19/05/2026	1 915 508	0,63%	61,6697	61,38	62,435	62,09
18/05/2026	2 029 488	0,97%	61,14	61,10	61,73	61,71
15/05/2026	1 821 594	-0,87%	62,02	61,12	62,12	61,12
14/05/2026	2 971 779	0,72%	61,6196	61,52	62,185	61,96
13/05/2026	3 253 349	-1,62%	62,27	61,175	62,40	61,52
12/05/2026	2 364 888	0,27%	62,5422	62,325	62,90	62,53
11/05/2026	2 715 585	0,78%	62,00	61,96	62,60	62,36
08/05/2026	2 857 055	0,19%	61,98	61,58	62,68	61,92
07/05/2026	4 636 977	-3,16%	63,67	61,52	63,76	61,79
06/05/2026	2 034 826	0,70%	63,60	63,565	64,075	64,01
05/05/2026	1 641 694	0,19%	63,41	63,205	63,80	63,57
04/05/2026	1 758 501	-0,54%	63,6692	63,22	64,045	63,45
01/05/2026	2 242 567	-0,67%	64,35	63,715	64,37	63,81
30/04/2026	2 036 074	1,92%	62,9166	62,83	64,26	64,24
29/04/2026	2 292 457	-0,41%	63,5026	63,0195	63,5948	63,0195
28/04/2026	2 702 133	1,28%	63,31	62,6375	63,57	63,55
27/04/2026	348 554	0,45%	63,3784	62,75	63,72	62,75
24/04/2026	1 940 326	-1,17%	64,03	63,315	64,21	63,33
23/04/2026	1 607 610	1,17%	63,6022	63,4583	64,12	64,08
22/04/2026	2 291 849	-1,06%	64,24	63,13	64,44	63,34
21/04/2026	2 160 215	-1,42%	64,9047	63,955	64,9948	64,00
20/04/2026	2 071 822	-0,26%	64,97	64,805	65,35	64,92
17/04/2026	2 247 141	0,70%	64,9051	64,27	65,27	65,09
16/04/2026	1 757 832	1,08%	63,988	63,94	64,65	64,64
15/04/2026	2 289 247	0,17%	63,9873	63,25	63,9873	63,96
14/04/2026	1 792 187	0,77%	63,29	62,955	63,855	63,81
13/04/2026	1 793 776	-0,68%	63,4383	62,815	63,586	63,32
10/04/2026	2 527 735	0,87%	63,20	63,05	63,76	63,75
09/04/2026	1 695 610	0,66%	62,6611	62,31	63,65	63,20
08/04/2026	3 111 968	0,90%	62,90	61,97	62,95	62,79
07/04/2026	2 355 513	0,65%	61,67	61,67	62,4219	62,23
06/04/2026	1 767 700	-0,61%	62,00	61,6081	62,22	61,83
02/04/2026	2 343 997	0,53%	61,77	61,77	62,6872	62,21
01/04/2026	2 987 992	1,14%	61,49	61,01	61,985	61,88
31/03/2026	2 327 550	0,49%	61,22	60,75	61,60	61,18
30/03/2026	1 928 689	0,77%	61,00	60,82	61,75	60,8795
27/03/2026	2 057 509	0,71%	60,1453	60,06	61,205	60,69
26/03/2026	1 755 892	0,35%	60,07	59,915	60,65	60,27
25/03/2026	2 498 497	-0,66%	60,85	59,855	60,86	60,06
24/03/2026	2 407 915	-0,64%	60,7293	60,355	61,09	60,46
23/03/2026	2 578 953	-0,16%	61,94	60,73	61,99	60,85
20/03/2026	2 885 159	-2,66%	62,5437	60,60	62,90	60,95
19/03/2026	2 005 220	-0,64%	62,7399	62,52	63,2172	62,64
18/03/2026	2 964 530	-1,64%	64,00	62,78	64,00	63,04
17/03/2026	3 348 381	-1,28%	65,1052	64,06	65,31	64,09
16/03/2026	2 845 532	0,90%	64,73	64,70	65,51	64,92
13/03/2026	2 468 462	-0,91%	65,28	64,355	65,815	64,44
12/03/2026	2 779 732	0,50%	64,46	64,20	65,4228	65,03
11/03/2026	2 425 029	-0,26%	64,80	64,125	64,90	64,71
10/03/2026	2 239 864	-0,09%	64,80	64,35	65,549	64,88
09/03/2026	3 154 852	-0,15%	64,1727	63,94	65,145	64,94
06/03/2026	2 846 511	0,30%	64,47	64,24	65,0713	65,00
05/03/2026	3 652 160	-1,85%	65,64	64,45	65,67	64,80
04/03/2026	3 391 834	-0,84%	66,395	65,3276	66,50	66,00
03/03/2026	2 923 227	-1,57%	66,94	66,1601	67,04	66,56
02/03/2026	2 810 684	0,84%	66,55	66,525	67,7245	67,56
27/02/2026	4 417 254	1,01%	66,45	66,30	67,9301	67,00
26/02/2026	2 873 852	0,92%	66,08	66,08	67,02	66,33
25/02/2026	2 912 220	-0,80%	66,07	65,08	66,24	65,99
24/02/2026	2 955 451	-0,24%	66,61	66,225	66,92	66,52
23/02/2026	2 163 631	0,82%	66,16	66,0937	67,15	66,68
20/02/2026	2 456 729	0,98%	65,60	65,50	66,365	66,14
19/02/2026	2 251 052	0,66%	65,10	64,8676	65,6558	65,50
18/02/2026	3 636 837	-2,14%	66,29	65,04	66,47	65,07
17/02/2026	3 446 695	1,26%	65,76	65,55	66,735	66,49
13/02/2026	2 569 664	1,36%	64,83	64,765	66,00	65,66
12/02/2026	6 347 209	0,43%	64,579	64,53	66,28	64,78
11/02/2026	2 806 300	0,95%	63,56	63,56	64,62	64,50
10/02/2026	2 545 088	1,28%	63,0899	63,00	64,14	63,90
09/02/2026	1 977 431	-0,38%	63,11	62,56	63,24	63,09
06/02/2026	2 238 147	-0,21%	63,22	62,6501	63,89	63,33
05/02/2026	3 615 905	1,44%	62,50	62,4126	63,75	63,36
04/02/2026	4 272 208	1,63%	61,46	61,25	62,532	62,46
03/02/2026	3 145 754	1,54%	60,48	60,48	61,64	61,46
02/02/2026	2 647 702	-1,03%	61,44	60,45	61,44	60,53
30/01/2026	2 650 492	1,07%	60,6677	60,41	61,34	61,16
29/01/2026	2 234 207	1,18%	60,15	60,10	60,81	60,51
28/01/2026	2 413 680	-1,38%	60,748	59,90	61,16	60,07
27/01/2026	2 672 455	0,86%	60,31	60,235	60,965	60,92
26/01/2026	2 916 563	-0,54%	60,78	60,265	61,11	60,40
23/01/2026	2 447 122	-0,18%	60,91	60,185	60,94	60,74
22/01/2026	3 352 062	-1,28%	61,73	60,79	61,95	60,85