Realty Income Corporation (REIT) (O)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20/09/2023	1.532.897	-0,37%	54,23	53,7307	54,6075	53,80
19/09/2023	1.857.561	0,50%	53,70	53,68	54,25	54,00
18/09/2023	2.276.294	-0,68%	54,41	53,65	54,39	53,73
15/09/2023	4.296.864	-1,83%	55,09	53,98	54,99	54,11
14/09/2023	2.383.021	0,11%	55,49	55,055	55,43	55,12
13/09/2023	1.942.574	-0,16%	55,49	55,00	55,54	55,06
12/09/2023	1.771.605	-0,05%	55,17	54,92	55,345	55,14
11/09/2023	1.776.073	-0,27%	55,36	55,045	55,74	55,17
08/09/2023	1.907.836	0,44%	55,36	55,21	55,74	55,32
07/09/2023	2.730.143	0,16%	55,41	54,98	55,44	55,08
06/09/2023	2.200.322	-0,47%	55,41	54,76	55,48	54,99
05/09/2023	2.403.127	-1,57%	56,15	55,23	56,18	55,32
04/09/2023	1.642.159	0,29%	56,33	56,01	56,59	56,20
01/09/2023	1.642.159	0,29%	56,33	56,01	56,59	56,20
31/08/2023	2.318.325	-0,47%	56,33	56,00	56,355	56,0428
30/08/2023	4.456.910	0,16%	56,33	56,065	56,60	56,56
29/08/2023	2.181.331	0,00%	56,50	56,045	56,51	56,47
28/08/2023	3.028.079	0,84%	56,89	55,92	56,69	56,47
25/08/2023	3.945.023	-0,64%	56,89	55,81	56,455	56,00
24/08/2023	2.140.599	-1,31%	56,89	56,3618	57,55	56,36
23/08/2023	1.711.863	1,40%	56,89	56,50	57,2219	57,11
22/08/2023	1.479.951	0,16%	56,89	56,15	56,62	56,32
21/08/2023	2.065.819	-1,18%	56,89	55,96	56,91	56,23
18/08/2023	1.787.049	0,05%	57,51	56,531	57,22	56,91
17/08/2023	2.159.763	0,02%	57,51	56,85	57,69	56,88
16/08/2023	2.492.565	-0,98%	57,51	56,825	57,60	56,87
15/08/2023	2.929.553	-0,88%	57,71	56,84	57,66	57,43
14/08/2023	2.530.181	-1,14%	58,85	57,8202	58,61	57,95
11/08/2023	2.433.975	-0,29%	58,85	58,33	58,775	58,62
10/08/2023	3.177.600	-1,21%	59,52	58,55	59,60	58,79
09/08/2023	1.638.519	0,86%	59,04	58,67	59,805	59,51
08/08/2023	2.042.131	-1,85%	59,33	58,88	59,82	59,00
07/08/2023	1.881.033	1,50%	59,33	59,32	60,19	60,11
04/08/2023	2.063.902	0,83%	60,12	59,01	60,25	59,33
03/08/2023	2.904.667	-2,14%	60,12	58,625	60,15	59,0785
02/08/2023	1.451.475	-0,68%	60,55	60,16	60,69	60,37
01/08/2023	1.412.845	-0,31%	61,09	60,6058	61,295	60,78
31/07/2023	2.290.643	-0,37%	61,37	60,71	61,53	60,99
28/07/2023	2.070.041	-1,16%	64,03	61,135	62,705	61,47
27/07/2023	1.684.994	-2,45%	64,03	62,15	64,17	62,19
26/07/2023	1.335.639	1,05%	63,25	63,085	63,84	63,75
25/07/2023	1.298.018	-0,05%	63,25	63,05	63,555	63,3385
24/07/2023	1.117.852	0,99%	62,70	62,76	63,45	63,37
21/07/2023	1.169.344	0,21%	62,70	62,5492	63,155	62,75
20/07/2023	1.263.563	1,44%	61,27	61,47	62,635	62,62
19/07/2023	1.364.291	1,21%	61,27	61,27	62,13	61,73
18/07/2023	1.367.540	-0,31%	61,385	60,765	61,45	61,10
17/07/2023	1.281.452	0,77%	60,71	60,503	61,345	61,29
14/07/2023	3.166.294	-0,21%	60,82	60,485	60,88	60,82
13/07/2023	1.821.858	1,06%	60,39	60,12	60,985	60,95
12/07/2023	1.617.616	-0,31%	60,83	60,2925	61,16	60,31
11/07/2023	1.873.468	1,99%	59,59	59,245	60,53	60,50
10/07/2023	1.737.241	-0,42%	59,78	59,175	59,66	59,32
07/07/2023	1.655.889	-0,35%	59,78	59,34	59,96	59,69
06/07/2023	1.500.073	-1,09%	59,78	59,19	60,13	59,97
05/07/2023	1.625.950	0,71%	59,73	59,802	60,875	60,63
04/07/2023	1.001.334	0,69%	59,73	59,57	60,565	60,20
03/07/2023	1.000.845	0,87%	59,73	59,57	60,565	60,31
30/06/2023	2.318.755	-0,29%	60,30	59,19	60,49	59,79
29/06/2023	1.531.410	0,12%	59,90	59,61	60,24	60,22
28/06/2023	1.144.625	-0,07%	60,29	59,78	60,26	60,15
27/06/2023	1.507.967	0,40%	59,11	59,73	60,325	60,19
26/06/2023	1.235.651	2,03%	59,11	58,88	59,975	59,95
23/06/2023	1.649.468	-1,04%	59,30	58,75	59,42	58,85
22/06/2023	1.236.446	-0,24%	60,28	59,05	59,98	59,4685
21/06/2023	1.886.371	-0,98%	60,28	59,45	60,26	59,74
20/06/2023	1.769.364	-1,47%	61,17	60,175	61,24	60,49
19/06/2023	2.285.837	0,38%	61,24	61,11	61,65	61,46
16/06/2023	2.285.837	0,38%	61,24	61,11	61,65	61,46
15/06/2023	1.577.307	0,08%	61,17	60,83	61,34	61,23
14/06/2023	1.905.729	0,33%	60,83	60,9344	62,10	61,39
13/06/2023	1.708.577	0,36%	60,83	60,98	61,53	61,19
12/06/2023	1.589.782	0,26%	60,83	60,62	61,125	61,07
09/06/2023	937.312	0,08%	60,83	60,54	60,995	60,91
08/06/2023	911.301	-0,23%	60,92	60,36	61,00	60,86
07/06/2023	1.197.940	1,65%	60,225	59,971	61,18	61,00
06/06/2023	1.503.444	0,03%	59,81	59,53	60,24	60,01
05/06/2023	1.584.624	0,49%	59,81	59,70	60,58	59,99
02/06/2023	1.643.563	0,78%	59,55	59,3292	60,095	59,70
01/06/2023	1.737.541	-0,32%	58,87	58,88	59,69	59,25
31/05/2023	2.302.030	0,44%	59,25	58,85	59,52	59,44
30/05/2023	2.302.030	0,44%	59,25	58,85	59,52	58,92
29/05/2023	1.311.791	0,57%	59,55	58,22	58,85	58,77
26/05/2023	1.311.791	0,57%	59,55	58,22	58,85	58,77
25/05/2023	1.395.145	-1,10%	59,55	58,14	59,39	58,44
24/05/2023	1.141.671	-1,68%	59,99	59,06	59,985	59,09
23/05/2023	1.005.457	-0,40%	60,50	59,975	60,7915	60,10
22/05/2023	1.070.222	0,62%	60,10	59,905	60,5828	60,34
19/05/2023	1.116.321	-0,17%	60,53	59,835	60,735	59,97
18/05/2023	1.553.605	-0,86%	60,53	59,88	60,79	60,13
17/05/2023	1.213.317	0,60%	62,14	59,92	60,7598	60,65
16/05/2023	1.230.908	-2,58%	62,14	60,28	61,84	60,34
15/05/2023	965.919	-0,15%	62,14	61,61	62,23	61,94
12/05/2023	856.358	0,26%	61,97	61,57	62,10	61,96
11/05/2023	739.391	-0,91%	62,26	61,39	62,18	61,80