Realty Income Corporation (REIT) (O)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	810 133	-0,86%	62,56	61,965	62,6313	62,22
08/05/2023	701 569	-0,30%	62,63	62,48	63,21	62,76
05/05/2023	1 178 160	1,66%	62,26	62,265	63,55	62,95
04/05/2023	1 418 648	2,02%	61,05	60,53	62,18	62,20
03/05/2023	1 182 346	-0,68%	61,60	60,86	61,82	60,97
02/05/2023	1 001 870	-0,92%	62,15	61,16	62,20	61,67
01/05/2023	824 196	-0,96%	62,59	62,1815	62,88	62,24
28/04/2023	915 054	1,30%	62,235	62,19	62,935	62,84
27/04/2023	1 130 523	1,60%	61,355	61,28	62,635	62,29
26/04/2023	981 475	-1,18%	61,86	61,15	62,22	61,31
25/04/2023	1 247 301	-0,08%	61,80	61,78	62,27	62,04
24/04/2023	1 149 712	-0,39%	62,405	61,625	62,49	62,09
21/04/2023	1 621 361	0,65%	62,155	61,80	62,615	62,33
20/04/2023	1 037 500	0,47%	61,40	61,30	61,98	61,93
19/04/2023	890 029	0,87%	60,70	60,635	61,65	61,64
18/04/2023	846 965	-0,73%	61,37	60,87	61,75	61,11
17/04/2023	1 216 730	1,30%	61,02	60,785	61,64	61,56
14/04/2023	1 211 354	-1,24%	61,72	60,49	61,885	60,77
13/04/2023	1 442 313	-0,53%	61,745	60,965	61,76	61,59
12/04/2023	1 732 028	-0,29%	62,99	61,87	63,21	61,92
11/04/2023	3 060 123	-0,56%	62,46	61,71	62,50	62,30
10/04/2023	1 244 792	0,13%	62,21	61,71	62,76	62,65
06/04/2023	1 134 563	-0,22%	62,97	62,105	62,975	62,57
05/04/2023	1 498 299	-0,21%	62,83	62,11	63,18	62,71
04/04/2023	817 791	-0,05%	62,96	62,395	62,99	62,84
03/04/2023	1 291 633	-0,71%	62,99	62,39	63,4027	62,87
31/03/2023	1 190 576	1,55%	62,61	62,465	63,36	63,32
30/03/2023	1 059 075	0,92%	62,47	62,35	62,85	62,61
29/03/2023	1 115 044	1,61%	61,75	61,57	62,135	62,04
28/03/2023	970 527	0,59%	60,39	60,25	61,07	61,07
27/03/2023	1 858 306	-0,54%	61,47	60,625	61,45	60,71
24/03/2023	1 359 913	2,99%	59,15	59,07	61,07	61,04
23/03/2023	1 111 121	0,72%	59,77	59,10	60,39	59,8285
22/03/2023	1 488 768	-2,89%	61,18	59,36	61,31	59,50
21/03/2023	1 556 480	-1,13%	62,28	61,015	62,41	61,27
20/03/2023	1 316 726	0,96%	61,69	61,40	62,27	61,97
17/03/2023	1 523 066	-1,68%	62,31	61,35	62,39	61,38
16/03/2023	1 593 640	-1,00%	62,68	61,745	62,90	62,43
15/03/2023	1 908 807	-0,25%	62,85	62,12	63,75	63,06
14/03/2023	1 922 902	0,69%	63,26	62,74	64,03	63,22
13/03/2023	2 842 147	2,30%	63,43	61,39	63,665	62,79
10/03/2023	2 333 384	-2,51%	63,43	61,23	63,489	61,85
09/03/2023	1 332 247	-1,70%	64,56	63,40	64,69	63,44
08/03/2023	1 101 008	1,00%	63,88	63,76	64,585	64,54
07/03/2023	1 444 587	-0,62%	64,41	63,66	64,45	63,90
06/03/2023	1 238 688	-0,30%	64,70	64,205	64,89	64,30
03/03/2023	1 292 516	0,62%	64,39	64,15	64,7875	64,49
02/03/2023	1 133 231	0,90%	63,41	63,17	64,25	64,09
01/03/2023	1 320 470	-0,67%	63,84	62,77	63,84	63,52
28/02/2023	1 749 130	-0,86%	64,58	63,92	64,796	63,95
27/02/2023	1 337 953	-0,34%	65,66	64,46	65,70	64,76
24/02/2023	1 503 015	-1,67%	65,72	64,66	65,75	64,98
23/02/2023	1 506 086	0,86%	66,01	65,68	66,52	66,08
22/02/2023	1 480 662	0,46%	65,83	65,42	67,03	65,52
21/02/2023	1 070 345	-1,36%	65,79	65,0038	66,99	65,22
20/02/2023	1 046 272	-0,29%	66,36	65,64	66,3973	66,12
17/02/2023	1 046 272	-0,29%	66,36	65,64	66,3973	66,12
16/02/2023	901 426	-0,14%	65,81	65,53	66,63	66,31
15/02/2023	882 817	1,05%	65,84	65,52	66,44	66,40
14/02/2023	1 288 012	-2,14%	67,03	65,675	67,12	65,71
13/02/2023	785 087	0,45%	66,97	66,98	67,34	67,15
10/02/2023	817 006	0,94%	66,05	66,045	66,99	66,85
09/02/2023	930 352	-1,47%	67,38	66,175	67,74	66,23
08/02/2023	1 026 881	-0,22%	67,19	66,935	67,69	67,22
07/02/2023	1 647 177	-0,53%	67,36	66,61	67,89	67,37
06/02/2023	1 082 385	0,21%	67,095	66,72	67,81	67,73
03/02/2023	1 381 852	-0,35%	67,36	66,40	67,635	67,62
02/02/2023	1 208 893	-0,06%	68,16	67,495	68,85	67,86
01/02/2023	1 100 535	0,22%	67,70	66,7673	68,1299	67,98
31/01/2023	1 109 886	0,46%	67,485	67,11	68,145	67,83
30/01/2023	1 035 724	-0,78%	68,30	67,71	68,45	67,77
27/01/2023	1 228 161	0,49%	67,865	67,85	68,68	68,30
26/01/2023	735 142	0,98%	67,69	67,14	68,00	67,97
25/01/2023	1 114 023	0,31%	67,24	66,70	67,34	67,31
24/01/2023	822 382	0,25%	66,89	66,60	67,4479	67,10
23/01/2023	1 195 109	0,83%	66,39	66,12	67,30	66,93
20/01/2023	1 500 474	1,13%	65,44	64,85	66,44	66,05
19/01/2023	1 265 691	-1,11%	65,90	65,28	66,57	65,31
18/01/2023	960 545	-1,27%	67,00	65,7118	67,05	66,04
17/01/2023	1 267 405	1,19%	66,33	66,23	67,245	66,98
16/01/2023	960 241	-0,45%	66,01	65,81	66,54	66,25
13/01/2023	960 241	-0,45%	66,01	65,81	66,54	66,25
12/01/2023	1 066 079	0,83%	66,21	65,58	66,835	66,55
11/01/2023	2 273 950	2,90%	64,63	64,10	66,075	66,00
10/01/2023	1 340 019	-0,87%	64,46	63,82	64,50	64,14
09/01/2023	1 663 425	0,97%	63,935	63,70	64,8645	64,70
06/01/2023	2 086 250	1,12%	63,76	63,68	64,45	64,10
05/01/2023	1 524 581	-1,89%	64,28	63,115	64,275	63,39
04/01/2023	1 915 441	1,27%	63,92	63,85	65,22	64,61
03/01/2023	1 876 391	0,58%	63,93	62,845	64,03	63,80
02/01/2023	1 010 499	-0,24%	63,57	62,74	63,76	63,63
30/12/2022	1 010 499	-0,24%	63,57	62,74	63,76	63,63
29/12/2022	998 232	1,17%	63,68	63,43	64,20	63,9715
28/12/2022	1 444 926	-1,37%	64,03	63,145	64,45	63,23
27/12/2022	1 910 769	-0,47%	64,35	63,6304	64,415	64,11
23/12/2022	304 328	0,92%	63,47	63,24	64,08	64,036
22/12/2022	1 414 380	-1,45%	63,90	62,52	64,20	63,31
21/12/2022	1 368 344	1,79%	63,98	63,93	64,80	64,24
20/12/2022	2 438 850	-0,68%	63,41	62,5918	63,60	63,11
19/12/2022	1 527 066	0,10%	63,43	63,00	64,08	63,54