Realty Income Corporation (REIT) (O)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01/10/2026 |
6.481.730 |
-1,40%
|
54,37
|
53,33
|
54,37
|
53,54
|
| 30/09/2026 |
4.097.095 |
-0,60%
|
54,95
|
54,225
|
55,03
|
54,30
|
| 29/09/2026 |
5.968.057 |
-0,38%
|
55,48
|
54,8685
|
55,4899
|
54,8685
|
| 28/09/2026 |
4.668.779 |
-0,25%
|
55,37
|
55,10
|
55,70
|
55,35
|
| 25/09/2026 |
5.163.166 |
0,25%
|
55,40
|
55,075
|
55,66
|
55,54
|
| 24/09/2026 |
4.690.807 |
-0,41%
|
55,5993
|
55,07
|
55,7699
|
55,41
|
| 23/09/2026 |
5.802.152 |
-1,63%
|
56,33
|
55,275
|
56,44
|
55,61
|
| 22/09/2026 |
3.439.948 |
-0,14%
|
57,0474
|
56,455
|
57,0487
|
56,53
|
| 21/09/2026 |
3.753.370 |
-0,05%
|
57,10
|
56,61
|
57,32
|
56,65
|
| 18/09/2026 |
4.991.939 |
-1,11%
|
57,34
|
56,55
|
57,353
|
56,66
|
| 17/09/2026 |
3.748.597 |
0,25%
|
57,42
|
56,94
|
57,79
|
57,32
|
| 16/09/2026 |
4.455.588 |
-2,67%
|
58,73
|
56,86
|
59,06
|
57,15
|
| 15/09/2026 |
3.065.360 |
-0,95%
|
59,57
|
58,5232
|
59,60
|
58,71
|
| 14/09/2026 |
3.480.350 |
-0,38%
|
60,03
|
59,225
|
60,45
|
59,27
|
| 11/09/2026 |
3.020.106 |
-0,12%
|
59,9827
|
59,182
|
59,99
|
59,50
|
| 10/09/2026 |
2.898.871 |
-0,90%
|
60,40
|
59,48
|
60,49
|
59,57
|
| 09/09/2026 |
3.509.948 |
-1,28%
|
61,20
|
60,05
|
61,31
|
60,11
|
| 08/09/2026 |
2.630.327 |
-0,43%
|
61,15
|
60,985
|
61,69
|
61,02
|
| 04/09/2026 |
2.818.775 |
-0,88%
|
61,541
|
61,145
|
61,83
|
61,25
|
| 03/09/2026 |
1.921.811 |
0,36%
|
61,6802
|
61,32
|
61,965
|
61,74
|
| 02/09/2026 |
2.426.787 |
0,21%
|
61,50
|
60,87
|
61,735
|
61,50
|
| 01/09/2026 |
2.650.132 |
0,04%
|
61,54
|
61,05
|
61,83
|
61,36
|
| 31/08/2026 |
2.166.718 |
-0,47%
|
61,7962
|
61,155
|
61,83
|
61,28
|
| 28/08/2026 |
1.806.046 |
0,34%
|
62,1437
|
61,709
|
62,23
|
61,709
|
| 27/08/2026 |
2.952.537 |
-0,74%
|
62,17
|
61,6501
|
62,24
|
61,80
|
| 26/08/2026 |
1.895.552 |
-0,90%
|
63,04
|
62,25
|
63,0988
|
62,26
|
| 25/08/2026 |
2.402.606 |
-0,54%
|
62,90
|
62,63
|
63,10
|
62,83
|
| 24/08/2026 |
1.787.852 |
0,90%
|
63,02
|
62,7545
|
63,41
|
63,17
|
| 21/08/2026 |
1.816.138 |
-0,92%
|
63,30
|
62,50
|
63,40
|
62,60
|
| 20/08/2026 |
1.628.803 |
0,36%
|
62,99
|
62,80
|
63,5401
|
63,17
|
| 19/08/2026 |
1.641.517 |
1,26%
|
62,68
|
62,54
|
63,165
|
62,95
|
| 18/08/2026 |
1.908.322 |
-0,30%
|
62,24
|
62,20
|
62,6186
|
62,21
|
| 17/08/2026 |
2.195.807 |
-0,31%
|
62,56
|
62,1301
|
62,5899
|
62,42
|
| 14/08/2026 |
1.594.937 |
-0,33%
|
63,00
|
62,685
|
63,2795
|
62,74
|
| 13/08/2026 |
2.417.918 |
0,54%
|
62,6816
|
62,6816
|
63,259
|
62,95
|
| 12/08/2026 |
8.621.990 |
1,04%
|
61,90
|
61,71
|
62,64
|
62,59
|
| 11/08/2026 |
1.884.572 |
-0,11%
|
61,92
|
61,50
|
62,225
|
61,89
|
| 10/08/2026 |
2.443.908 |
-1,17%
|
62,57
|
61,27
|
62,58
|
61,89
|
| 07/08/2026 |
2.023.348 |
0,30%
|
62,49
|
62,1601
|
62,91
|
62,515
|
| 06/08/2026 |
2.534.291 |
-0,39%
|
64,12
|
62,30
|
64,95
|
62,36
|
| 05/08/2026 |
2.282.326 |
-0,37%
|
63,16
|
62,145
|
63,1899
|
62,70
|
| 04/08/2026 |
2.246.413 |
-0,77%
|
63,20
|
62,15
|
63,29
|
62,90
|
| 03/08/2026 |
2.598.345 |
-0,61%
|
64,1896
|
62,955
|
64,41
|
63,48
|
| 31/07/2026 |
1.324.495 |
-0,45%
|
65,41
|
63,55
|
64,06
|
63,87
|
| 30/07/2026 |
2.484.173 |
-1,63%
|
65,25
|
63,655
|
65,99
|
64,159
|
| 29/07/2026 |
1.857.485 |
-0,43%
|
66,00
|
65,17
|
66,27
|
65,54
|
| 28/07/2026 |
2.051.335 |
0,42%
|
66,25
|
65,6305
|
66,57
|
65,73
|
| 27/07/2026 |
1.830.329 |
-0,15%
|
65,7362
|
65,31
|
66,23
|
65,50
|
| 24/07/2026 |
1.483.828 |
1,40%
|
65,00
|
64,80
|
65,71
|
65,60
|
| 23/07/2026 |
1.734.314 |
-0,52%
|
65,01
|
64,40
|
65,35
|
64,72
|
| 22/07/2026 |
1.606.521 |
0,06%
|
65,2312
|
64,99
|
65,625
|
65,03
|
| 21/07/2026 |
1.488.308 |
-0,27%
|
64,86
|
64,562
|
65,03
|
64,99
|
| 20/07/2026 |
1.825.062 |
-0,81%
|
65,52
|
64,96
|
65,935
|
65,18
|
| 17/07/2026 |
2.951.497 |
-0,11%
|
66,30
|
65,19
|
67,1502
|
65,71
|
| 16/07/2026 |
2.474.469 |
3,88%
|
63,7142
|
63,58
|
65,775
|
65,75
|
| 15/07/2026 |
2.141.438 |
0,30%
|
63,93
|
63,09
|
64,275
|
63,26
|
| 14/07/2026 |
1.842.251 |
-0,60%
|
63,72
|
63,72
|
64,45
|
63,77
|
| 13/07/2026 |
1.664.963 |
1,30%
|
63,31
|
63,31
|
64,255
|
64,17
|
| 10/07/2026 |
1.736.960 |
0,22%
|
63,41
|
62,78
|
63,685
|
63,31
|
| 09/07/2026 |
1.758.379 |
-0,10%
|
63,17
|
62,9701
|
63,68
|
63,17
|
| 08/07/2026 |
1.583.238 |
-1,27%
|
64,1575
|
63,19
|
64,1948
|
63,23
|
| 07/07/2026 |
2.393.753 |
1,26%
|
63,7374
|
63,40
|
64,74
|
64,01
|
| 06/07/2026 |
1.967.634 |
-1,06%
|
63,4052
|
62,8601
|
63,70
|
63,19
|
| 02/07/2026 |
2.477.890 |
3,16%
|
61,99
|
61,90
|
63,84
|
63,84
|
| 01/07/2026 |
1.772.047 |
-0,14%
|
62,09
|
61,82
|
62,41
|
61,82
|
| 30/06/2026 |
2.209.535 |
-1,21%
|
62,64
|
61,9275
|
62,77
|
61,96
|
| 29/06/2026 |
1.903.481 |
-0,15%
|
62,8441
|
62,24
|
63,03
|
62,769
|
| 26/06/2026 |
2.199.808 |
1,84%
|
62,39
|
62,20
|
63,26
|
63,12
|
| 25/06/2026 |
1.908.943 |
0,04%
|
61,7637
|
61,31
|
62,27
|
62,04
|
| 24/06/2026 |
3.108.651 |
0,79%
|
61,728
|
61,48
|
62,455
|
61,99
|
| 23/06/2026 |
2.012.391 |
1,65%
|
60,90
|
60,83
|
61,68
|
61,53
|
| 18/06/2026 |
2.087.572 |
-0,46%
|
60,57
|
60,24
|
60,9008
|
60,58
|
| 17/06/2026 |
2.352.128 |
-2,48%
|
62,24
|
60,305
|
62,24
|
60,57
|
| 16/06/2026 |
1.788.445 |
-0,04%
|
62,20
|
61,76
|
62,549
|
62,17
|
| 15/06/2026 |
2.618.890 |
-0,93%
|
62,68
|
62,065
|
62,965
|
62,14
|
| 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
|
