Realty Income Corporation (REIT) (O)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	2.559.215	-0,75%	53,24	52,275	53,25	52,76
08/02/2024	1.946.174	-0,38%	53,24	53,0428	53,515	53,16
07/02/2024	1.689.943	-0,73%	53,78	53,285	53,83	53,36
06/02/2024	3.473.596	2,09%	52,78	52,61	53,93	53,75
05/02/2024	2.990.488	-2,84%	53,56	52,61	53,61	52,65
02/02/2024	3.152.794	-1,92%	55,045	53,635	54,94	54,19
01/02/2024	2.439.771	1,58%	55,14	53,83	55,245	55,25
31/01/2024	3.833.448	-0,97%	55,14	54,12	55,30	54,39
30/01/2024	3.844.215	0,47%	54,76	54,415	55,73	55,18
29/01/2024	3.037.834	-0,09%	55,025	54,355	55,08	54,92
26/01/2024	2.222.598	-0,81%	55,58	54,9539	55,65	54,97
25/01/2024	3.124.118	0,78%	56,69	54,89	55,73	55,42
24/01/2024	3.201.628	-1,79%	56,69	54,95	56,855	54,99
23/01/2024	5.553.717	0,74%	55,85	55,41	56,07	55,99
22/01/2024	7.548.868	-1,68%	56,62	55,29	57,37	55,57
19/01/2024	3.853.184	0,71%	56,30	55,43	56,65	56,52
18/01/2024	2.978.235	-1,91%	57,12	55,81	57,34	56,12
17/01/2024	3.241.481	-1,94%	58,67	56,625	58,28	57,21
16/01/2024	2.669.967	-0,95%	58,67	58,195	58,895	58,34
15/01/2024	2.741.037	-0,62%	59,49	58,52	59,66	58,90
12/01/2024	2.741.037	-0,62%	59,49	58,52	59,66	58,90
11/01/2024	2.986.463	0,29%	58,98	58,40	59,4285	59,28
10/01/2024	2.653.896	-0,32%	59,65	58,96	59,80	59,10
09/01/2024	3.123.190	-0,32%	57,90	58,91	59,83	59,29
08/01/2024	3.125.557	2,64%	57,90	57,82	59,58	59,4481
05/01/2024	1.591.668	0,40%	57,57	57,151	58,06	57,92
04/01/2024	2.294.951	-0,07%	57,72	57,47	58,24	57,69
03/01/2024	2.362.026	-1,43%	58,11	57,255	58,235	57,73
02/01/2024	2.617.437	1,97%	57,10	57,01	58,57	58,55
29/12/2023	2.241.543	-1,55%	57,95	57,405	58,12	57,42
28/12/2023	1.971.678	1,00%	57,95	57,89	58,6075	58,58
27/12/2023	1.861.638	0,52%	57,23	57,59	58,02	58,00
26/12/2023	1.989.337	1,42%	57,23	56,87	57,74	57,70
22/12/2023	2.301.610	-0,12%	57,23	56,83	57,64	56,89
21/12/2023	2.540.932	0,46%	57,10	56,575	57,53	56,96
20/12/2023	2.020.678	-0,65%	57,10	56,695	57,72	56,75
19/12/2023	2.224.834	1,08%	56,73	56,63	57,36	57,12
18/12/2023	3.912.661	-1,36%	57,40	56,49	57,485	56,51
15/12/2023	4.416.393	-0,92%	57,53	56,741	57,8499	57,29
14/12/2023	5.173.825	2,12%	57,49	57,45	58,235	57,82
13/12/2023	3.441.260	3,93%	54,77	54,48	56,89	56,62
12/12/2023	2.243.974	0,17%	53,99	53,96	54,6277	54,48
11/12/2023	3.379.836	0,98%	53,99	53,7801	54,53	54,39
08/12/2023	2.974.374	-1,52%	54,30	53,56	54,565	53,86
07/12/2023	2.719.088	-0,04%	54,60	54,31	55,18	54,69
06/12/2023	5.800.359	0,16%	55,89	54,705	56,45	55,01
05/12/2023	3.749.685	-1,10%	55,49	54,75	55,57	54,92
04/12/2023	2.834.192	1,70%	54,49	54,42	55,67	55,53
01/12/2023	2.324.658	1,19%	53,84	53,75	54,75	54,60
30/11/2023	2.486.285	1,02%	53,67	53,15	54,105	53,96
29/11/2023	2.395.087	-0,26%	54,24	53,57	54,4908	53,67
28/11/2023	3.104.916	-0,59%	53,99	53,77	54,45	53,81
27/11/2023	2.621.585	0,41%	53,94	53,65	54,335	54,13
24/11/2023	1.000.580	1,10%	53,28	53,11	53,97	53,895
23/11/2023	1.821.760	-0,30%	52,91	53,10	54,01	53,3888
22/11/2023	1.758.382	-0,09%	52,91	53,10	54,01	53,50
21/11/2023	2.151.450	0,62%	52,91	52,785	53,6199	53,55
20/11/2023	2.312.083	0,59%	53,43	52,5109	53,415	53,22
17/11/2023	3.042.874	-0,34%	53,43	52,745	53,49	52,91
16/11/2023	3.408.821	1,18%	52,74	52,41	53,275	53,09
15/11/2023	2.776.018	0,63%	52,27	52,185	52,815	52,47
14/11/2023	3.125.450	4,49%	51,00	50,90	52,765	52,14
13/11/2023	2.891.775	-0,32%	49,89	49,52	49,99	49,90
10/11/2023	1.906.725	-0,22%	50,39	49,85	50,53	50,06
09/11/2023	2.412.233	-2,01%	51,31	49,85	51,375	50,17
08/11/2023	2.795.628	0,99%	50,80	50,73	51,3503	51,20
07/11/2023	2.743.290	0,48%	50,92	50,01	50,89	50,70
06/11/2023	3.501.597	-0,77%	50,72	50,2599	50,74	50,46
03/11/2023	3.072.769	1,64%	50,87	50,79	51,37	50,85
02/11/2023	4.160.844	4,25%	48,95	48,675	50,20	50,03
01/11/2023	3.946.196	1,29%	47,62	47,24	48,14	47,99
31/10/2023	6.800.668	3,08%	46,51	45,93	47,52	47,38
30/10/2023	19.360.529	-5,67%	47,54	45,04	48,205	46,22
27/10/2023	1.167.330	-1,64%	49,98	48,91	49,835	48,975
26/10/2023	1.860.671	1,04%	49,45	49,43	50,22	49,79
25/10/2023	1.515.881	-0,65%	49,42	49,07	49,615	49,28
24/10/2023	1.574.211	1,20%	49,05	49,15	49,79	49,60
23/10/2023	2.199.570	-0,69%	49,05	48,62	49,58	49,01
20/10/2023	1.893.192	-0,14%	49,75	49,34	49,815	49,35
19/10/2023	1.878.960	-0,98%	49,75	49,35	50,38	49,42
18/10/2023	1.749.741	-2,08%	50,65	49,88	50,80	49,91
17/10/2023	2.543.352	0,45%	50,60	50,40	51,29	50,97
16/10/2023	1.990.053	0,30%	50,63	49,942	51,02	50,74
13/10/2023	1.283.878	0,62%	50,55	50,2001	50,75	50,59
12/10/2023	1.666.760	-0,94%	50,85	50,06	51,2072	50,47
11/10/2023	1.904.793	1,49%	50,37	50,5415	51,2072	50,95
10/10/2023	2.500.405	-0,69%	50,02	49,18	50,42	50,20
09/10/2023	1.702.600	0,88%	50,02	49,92	50,85	50,55
06/10/2023	1.905.143	0,10%	49,85	49,375	50,5399	50,11
05/10/2023	2.101.430	0,99%	49,07	49,30	50,1491	50,06
04/10/2023	2.337.664	1,39%	49,07	48,67	49,575	49,57
03/10/2023	2.720.187	-0,20%	49,84	48,4169	49,08	48,89
02/10/2023	2.817.835	-1,90%	49,84	48,76	49,98	48,99
29/09/2023	2.342.006	1,27%	49,99	49,625	50,53	49,99
28/09/2023	2.533.160	0,77%	49,80	49,58	50,0767	50,04
27/09/2023	2.665.313	-1,04%	50,51	49,38	50,92	49,7398
26/09/2023	2.476.557	-1,76%	50,98	49,96	51,195	50,29
25/09/2023	2.272.523	-0,72%	51,49	50,85	51,52	51,19
22/09/2023	2.492.851	-0,81%	53,54	51,52	52,40	51,64
21/09/2023	2.535.377	-3,18%	53,54	52,05	53,47	52,09