Realty Income Corporation (REIT) (O)
Exportar para Excel
| << < 1 2 3 4 5 |
| 10/01/2025 |
2.817.875 |
-1,43%
|
52,40
|
51,645
|
52,24
|
51,67
|
| 09/01/2025 |
2.401.396 |
-0,02%
|
52,40
|
51,95
|
52,53
|
52,51
|
| 08/01/2025 |
2.240.323 |
0,00%
|
52,85
|
51,99
|
52,53
|
52,50
|
| 07/01/2025 |
2.490.100 |
-0,42%
|
53,20
|
52,41
|
53,575
|
52,51
|
| 06/01/2025 |
3.028.782 |
-1,03%
|
53,20
|
52,50
|
53,23
|
52,73
|
| 03/01/2025 |
2.027.354 |
1,29%
|
53,05
|
52,57
|
53,3083
|
53,28
|
| 31/12/2024 |
0 |
1,29%
|
52,96
|
52,60
|
53,48
|
52,60
|
| 30/12/2024 |
2.975.504 |
0,13%
|
52,93
|
52,20
|
53,42
|
53,42
|
| 27/12/2024 |
2.566.155 |
-0,77%
|
52,96
|
52,47
|
53,48
|
52,66
|
| 26/12/2024 |
1.935.947 |
-0,23%
|
52,96
|
52,8855
|
53,39
|
53,07
|
| 24/12/2024 |
0 |
0,42%
|
52,82
|
52,67
|
53,24
|
53,24
|
| 23/12/2024 |
2.615.911 |
0,53%
|
52,21
|
52,44
|
53,06
|
53,00
|
| 20/12/2024 |
4.393.794 |
2,07%
|
52,98
|
52,03
|
53,56
|
52,79
|
| 19/12/2024 |
3.553.829 |
-1,89%
|
54,26
|
51,74
|
53,51
|
51,76
|
| 18/12/2024 |
0 |
-3,08%
|
54,32
|
52,785
|
54,82
|
52,81
|
| 17/12/2024 |
2.198.141 |
-0,11%
|
55,04
|
54,14
|
55,15
|
54,52
|
| 16/12/2024 |
2.900.105 |
-1,37%
|
55,04
|
54,5241
|
55,47
|
54,58
|
| 13/12/2024 |
1.918.499 |
0,36%
|
55,17
|
54,765
|
55,50
|
55,34
|
| 12/12/2024 |
1.973.958 |
-0,33%
|
55,66
|
55,061
|
55,88
|
55,14
|
| 11/12/2024 |
3.240.511 |
-0,83%
|
55,66
|
55,17
|
55,98
|
55,32
|
| 10/12/2024 |
3.208.541 |
-1,24%
|
56,10
|
55,69
|
56,31
|
55,78
|
| 09/12/2024 |
1.739.049 |
0,54%
|
56,06
|
55,77
|
56,6753
|
56,48
|
| 06/12/2024 |
1.530.962 |
0,20%
|
56,08
|
55,95
|
56,36
|
56,17
|
| 05/12/2024 |
1.898.002 |
-0,20%
|
56,38
|
55,6799
|
56,17
|
56,06
|
| 04/12/2024 |
1.899.115 |
0,25%
|
56,38
|
55,94
|
56,56
|
56,17
|
| 03/12/2024 |
2.243.868 |
-1,16%
|
57,57
|
56,00
|
56,94
|
56,03
|
| 02/12/2024 |
2.542.115 |
-1,63%
|
57,5401
|
56,41
|
57,70
|
56,69
|
| 29/11/2024 |
1.541.480 |
0,05%
|
58,5388
|
57,6265
|
58,78
|
57,6265
|
| 27/11/2024 |
1.422.948 |
1,39%
|
57,9936
|
57,075
|
58,78
|
58,32
|
| 26/11/2024 |
1.439.641 |
0,52%
|
57,3776
|
57,075
|
57,835
|
57,75
|
| 25/11/2024 |
2.156.121 |
0,00%
|
57,89
|
57,1701
|
57,89
|
57,45
|
| 22/11/2024 |
1.618.827 |
0,11%
|
57,65
|
56,59
|
57,88
|
57,45
|
| 21/11/2024 |
1.330.065 |
0,90%
|
56,91
|
56,59
|
57,51
|
57,39
|
| 20/11/2024 |
1.504.173 |
-0,53%
|
56,82
|
56,33
|
57,33
|
56,88
|
| 19/11/2024 |
1.607.253 |
0,72%
|
56,14
|
55,98
|
57,33
|
57,18
|
| 18/11/2024 |
1.840.317 |
0,41%
|
56,5328
|
55,98
|
56,89
|
56,77
|
| 15/11/2024 |
3.312.264 |
0,84%
|
56,0824
|
55,8834
|
56,72
|
56,54
|
| 14/11/2024 |
2.517.575 |
-1,44%
|
56,80
|
55,8834
|
57,5863
|
56,07
|
| 13/11/2024 |
1.837.065 |
-0,19%
|
57,35
|
56,62
|
57,65
|
56,90
|
| 12/11/2024 |
1.765.288 |
-0,92%
|
57,54
|
56,9819
|
58,65
|
57,02
|
| 11/11/2024 |
2.391.728 |
0,56%
|
57,64
|
57,49
|
58,65
|
57,65
|
| 08/11/2024 |
2.721.576 |
2,04%
|
56,68
|
56,26
|
57,705
|
57,51
|
| 07/11/2024 |
3.264.190 |
-0,98%
|
57,25
|
56,00
|
58,125
|
56,38
|
| 06/11/2024 |
5.190.174 |
-3,11%
|
58,945
|
56,00
|
58,99
|
57,00
|
| 05/11/2024 |
2.628.094 |
%
|
58,945
|
57,92
|
58,99
|
58,82
|
| 04/11/2024 |
2.046.029 |
%
|
58,97
|
58,92
|
60,05
|
59,29
|
| 01/11/2024 |
2.189.428 |
%
|
59,405
|
58,835
|
59,8338
|
58,93
|
| 31/10/2024 |
2.851.189 |
%
|
61,75
|
59,32
|
60,40
|
59,37
|
| 30/10/2024 |
2.200.009 |
%
|
61,75
|
60,30
|
61,00
|
60,48
|
| 29/10/2024 |
2.457.274 |
%
|
61,75
|
60,40
|
61,3301
|
60,41
|
| 28/10/2024 |
1.964.227 |
%
|
63,23
|
61,18
|
62,11
|
61,50
|
| 25/10/2024 |
2.709.491 |
%
|
63,23
|
61,21
|
63,27
|
61,33
|
| 24/10/2024 |
1.782.993 |
%
|
64,12
|
63,29
|
64,6752
|
63,43
|
| 23/10/2024 |
1.775.737 |
%
|
62,475
|
63,62
|
64,42
|
64,24
|
| 22/10/2024 |
1.355.842 |
%
|
62,475
|
63,44
|
63,945
|
63,46
|
| 21/10/2024 |
1.587.481 |
%
|
62,475
|
63,75
|
64,88
|
63,79
|
| 18/10/2024 |
1.458.557 |
%
|
62,475
|
63,63
|
64,765
|
64,71
|
| 17/10/2024 |
1.493.241 |
%
|
62,475
|
63,43
|
64,10
|
63,96
|
| 16/10/2024 |
1.723.591 |
%
|
62,475
|
63,395
|
64,29
|
64,23
|
| 15/10/2024 |
1.920.802 |
%
|
62,475
|
62,365
|
63,74
|
63,36
|
| 14/10/2024 |
1.449.684 |
%
|
61,77
|
61,58
|
62,33
|
62,11
|
| 11/10/2024 |
1.243.774 |
%
|
61,77
|
61,51
|
62,015
|
61,75
|
| 10/10/2024 |
1.366.999 |
%
|
61,48
|
61,165
|
62,255
|
61,47
|
| 09/10/2024 |
1.190.757 |
%
|
61,48
|
61,34
|
61,92
|
61,81
|
| 08/10/2024 |
2.058.957 |
%
|
61,815
|
60,83
|
61,91
|
61,51
|
| 07/10/2024 |
1.796.552 |
%
|
61,815
|
61,4604
|
61,87
|
61,67
|
| 04/10/2024 |
2.683.366 |
%
|
62,52
|
61,17
|
62,57
|
62,01
|
| 03/10/2024 |
1.440.408 |
%
|
62,52
|
61,8201
|
62,5101
|
62,51
|
| 02/10/2024 |
1.826.374 |
%
|
62,52
|
62,01
|
62,82
|
62,28
|
| 01/10/2024 |
2.130.394 |
%
|
62,82
|
62,81
|
63,60
|
63,00
|
| 30/09/2024 |
2.540.505 |
%
|
62,82
|
62,5418
|
63,485
|
63,4214
|
| 27/09/2024 |
1.949.224 |
%
|
62,82
|
62,54
|
63,27
|
62,73
|
| 26/09/2024 |
2.131.408 |
%
|
62,51
|
62,18
|
62,995
|
62,48
|
| 25/09/2024 |
2.685.301 |
%
|
61,90
|
62,2958
|
62,88
|
62,64
|
| 24/09/2024 |
2.135.109 |
%
|
61,90
|
61,736
|
62,89
|
62,56
|
| 23/09/2024 |
1.758.739 |
%
|
60,54
|
61,86
|
62,48
|
62,32
|
| 20/09/2024 |
2.278.598 |
%
|
60,54
|
60,45
|
61,74
|
61,63
|
| 19/09/2024 |
3.627.171 |
%
|
61,95
|
60,42
|
62,005
|
60,70
|
| 18/09/2024 |
1.896.601 |
%
|
63,00
|
61,89
|
63,22
|
62,19
|
| 17/09/2024 |
1.504.907 |
%
|
63,00
|
62,49
|
63,135
|
62,49
|
| 16/09/2024 |
1.376.815 |
%
|
63,00
|
62,58
|
63,23
|
62,68
|
| 13/09/2024 |
1.590.064 |
%
|
62,85
|
62,09
|
62,895
|
62,71
|
| 12/09/2024 |
1.177.581 |
%
|
63,06
|
61,95
|
62,79
|
62,41
|
| 11/09/2024 |
1.213.432 |
%
|
63,06
|
61,901
|
62,695
|
62,61
|
| 10/09/2024 |
1.081.882 |
%
|
63,06
|
62,47
|
63,09
|
62,81
|
| 09/09/2024 |
1.498.684 |
%
|
62,62
|
62,06
|
62,97
|
62,86
|
| 06/09/2024 |
1.848.608 |
%
|
62,62
|
61,78
|
62,67
|
62,40
|
| 05/09/2024 |
1.683.379 |
%
|
63,24
|
62,135
|
63,3899
|
62,325
|
| 04/09/2024 |
1.698.099 |
%
|
62,48
|
62,38
|
63,39
|
62,71
|
| 03/09/2024 |
1.802.284 |
%
|
61,61
|
61,52
|
62,6075
|
62,29
|
| 30/08/2024 |
1.941.931 |
%
|
61,61
|
61,52
|
62,23
|
62,27
|
| 29/08/2024 |
1.723.462 |
%
|
61,96
|
60,98
|
62,07
|
61,40
|
| 28/08/2024 |
1.545.202 |
%
|
62,30
|
61,561
|
62,4064
|
61,99
|
| 27/08/2024 |
1.744.827 |
%
|
60,945
|
61,5437
|
62,26
|
62,15
|
| 26/08/2024 |
1.663.501 |
%
|
60,945
|
61,41
|
61,99
|
61,77
|
| 23/08/2024 |
1.431.583 |
%
|
60,945
|
60,64
|
61,29
|
61,09
|
| 22/08/2024 |
1.619.506 |
%
|
60,61
|
60,34
|
60,98
|
60,50
|
| 21/08/2024 |
1.745.801 |
%
|
60,61
|
60,19
|
60,95
|
60,93
|
| 20/08/2024 |
1.388.582 |
%
|
60,85
|
60,2938
|
61,03
|
60,56
|
| 19/08/2024 |
1.175.974 |
%
|
59,81
|
60,04
|
60,90
|
60,86
|
