Realty Income Corporation (REIT) (O)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	2.146.932	0,34%	64,53	64,10	64,895	64,67
09/12/2022	1.795.990	0,70%	64,14	64,00	64,895	64,51
08/12/2022	1.535.435	0,77%	63,62	63,60	64,59	64,06
07/12/2022	2.310.502	1,37%	62,71	62,71	63,81	63,57
06/12/2022	7.601.186	0,76%	62,57	62,27	62,92	62,71
05/12/2022	5.464.478	-1,02%	64,80	61,76	62,90	62,24
02/12/2022	6.062.403	0,14%	64,80	62,1439	63,23	62,90
01/12/2022	7.184.923	-0,41%	64,80	62,58	63,90	62,81
30/11/2022	9.020.280	1,64%	64,80	61,10	63,135	63,07
29/11/2022	9.805.116	0,91%	64,80	61,45	62,5489	62,30
28/11/2022	9.160.830	-4,92%	64,80	61,52	64,68	61,66
25/11/2022	2.812.585	0,45%	64,80	64,5301	64,96	64,81
24/11/2022	5.845.018	-1,19%	64,56	64,195	65,3925	64,52
23/11/2022	5.845.018	-1,19%	64,56	64,195	65,3925	64,52
22/11/2022	5.518.931	0,00%	64,56	65,0911	65,68	65,30
21/11/2022	4.272.888	0,93%	64,56	64,67	65,39	65,30
18/11/2022	4.093.708	0,45%	64,89	64,3128	65,18	64,70
17/11/2022	4.803.510	0,64%	63,44	63,14	64,405	64,41
16/11/2022	4.678.270	-1,41%	64,90	63,70	64,7221	63,84
15/11/2022	4.762.179	1,07%	64,90	63,968	65,39	64,7665
14/11/2022	1.546.344	-1,22%	64,90	64,11	65,22	64,08
11/11/2022	1.246.153	-0,64%	65,635	64,66	65,82	64,98
10/11/2022	1.672.330	3,30%	63,17	64,12	65,8772	65,37
09/11/2022	950.457	-0,06%	63,17	63,11	64,275	63,3001
08/11/2022	1.140.025	0,13%	63,17	62,85	63,92	63,34
07/11/2022	1.182.253	0,18%	63,17	62,60	63,31	63,145
04/11/2022	1.349.911	2,29%	60,97	61,735	63,46	63,02
03/11/2022	1.229.742	0,87%	60,97	59,945	61,99	61,63
02/11/2022	1.272.034	-2,26%	60,97	60,61	62,445	61,07
01/11/2022	1.617.792	-0,23%	60,97	62,02	62,94	62,21
31/10/2022	1.520.054	0,63%	60,97	61,51	62,46	62,45
28/10/2022	1.062.515	1,40%	60,97	60,91	62,41	62,35
27/10/2022	1.167.559	0,89%	59,09	60,89	61,73	61,14
26/10/2022	1.331.256	0,77%	59,09	60,22	60,95	60,60
25/10/2022	1.445.989	2,51%	59,09	59,01	60,55	60,49
24/10/2022	1.447.287	1,92%	58,28	58,16	59,125	59,01
21/10/2022	1.208.861	0,36%	57,90	56,68	57,783	57,605
20/10/2022	1.111.276	-0,57%	57,90	57,45	58,33	57,50
19/10/2022	1.396.690	-1,54%	58,37	57,41	58,74	58,01
18/10/2022	1.516.228	1,42%	58,37	58,02	58,91	58,62
17/10/2022	2.345.868	3,46%	56,32	56,16	57,71	57,49
14/10/2022	1.471.245	-3,39%	57,90	55,51	58,43	55,63
13/10/2022	1.756.362	-0,78%	57,90	55,87	57,78	57,55
12/10/2022	1.170.741	-0,91%	57,90	57,53	58,1452	57,53
11/10/2022	1.469.354	0,80%	57,34	57,11	58,34	58,06
10/10/2022	1.172.555	0,49%	58,31	57,35	58,8228	58,3285
07/10/2022	1.180.146	-0,85%	58,15	57,68	58,69	58,05
06/10/2022	1.128.722	-2,04%	59,59	58,22	59,885	58,50
05/10/2022	1.282.894	-1,24%	59,85	58,41	59,966	59,52
04/10/2022	1.429.695	1,29%	59,96	59,68	61,08	60,27
03/10/2022	1.726.711	1,68%	58,69	57,72	59,61	59,22
30/09/2022	1.902.186	0,44%	59,90	57,68	58,59	58,22
29/09/2022	1.892.866	-3,93%	59,90	57,6147	59,91	57,99
28/09/2022	1.624.367	1,48%	61,21	59,106	60,67	60,37
27/09/2022	1.462.353	-2,32%	61,21	59,42	61,44	59,49
26/09/2022	1.854.793	-1,50%	61,55	60,35	61,70	60,90
23/09/2022	1.728.792	-1,09%	62,21	61,0311	62,41	61,81
22/09/2022	1.616.783	-0,06%	62,58	62,12	62,86	62,50
21/09/2022	1.823.120	-0,87%	63,33	62,52	63,84	62,54
20/09/2022	1.656.730	-1,38%	63,99	62,60	63,51	63,09
19/09/2022	1.697.757	-0,53%	63,99	63,34	64,12	63,97
16/09/2022	2.445.147	1,35%	63,22	63,12	64,51	64,31
15/09/2022	3.161.040	-2,94%	65,61	63,3768	65,85	63,50
14/09/2022	1.795.601	-0,74%	65,78	65,015	66,235	65,41
13/09/2022	1.597.990	-1,95%	66,655	65,76	66,97	66,29
12/09/2022	1.677.045	1,20%	67,21	66,90	67,835	67,60
09/09/2022	1.845.500	0,86%	66,47	66,01	67,00	66,88
08/09/2022	3.897.316	-2,45%	67,84	66,18	68,16	66,60
07/09/2022	919.556	0,87%	67,76	67,58	68,455	68,34
06/09/2022	1.393.229	-1,11%	68,78	67,3648	68,64	67,75
05/09/2022	912.245	-1,11%	68,78	67,56	68,895	67,69
02/09/2022	912.245	-1,11%	68,78	67,56	68,895	67,69
01/09/2022	1.348.686	0,22%	67,99	67,53	68,49	68,45
31/08/2022	1.662.617	-0,97%	69,00	68,06	69,32	68,28
30/08/2022	1.504.297	-1,45%	70,11	68,82	70,33	68,97
29/08/2022	1.532.034	0,11%	69,62	69,50	70,68	69,99
26/08/2022	1.243.893	-1,58%	71,14	69,89	71,12	69,91
25/08/2022	1.003.363	0,54%	70,70	70,53	71,125	71,02
24/08/2022	1.081.650	0,04%	70,70	70,54	70,975	70,63
23/08/2022	1.468.861	-1,66%	71,74	70,12	71,77	70,61
22/08/2022	1.097.660	-1,54%	72,485	71,72	72,79	71,79
19/08/2022	1.155.262	-0,12%	73,79	72,63	73,25	72,91
18/08/2022	1.166.924	-0,79%	73,79	72,735	73,81	72,99
17/08/2022	1.330.349	-0,16%	74,375	73,04	73,95	73,58
16/08/2022	2.059.200	-1,45%	74,375	73,50	74,81	73,68
15/08/2022	1.126.046	0,11%	74,60	74,38	75,10	74,75
12/08/2022	1.329.677	1,11%	74,35	73,96	74,77	74,67
11/08/2022	1.246.198	-0,35%	74,16	73,62	74,5564	73,86
10/08/2022	1.149.440	-0,34%	73,55	73,43	74,31	73,30
09/08/2022	893.470	0,40%	73,55	73,30	73,695	73,55
08/08/2022	788.944	0,69%	72,20	72,93	76,06	73,26
05/08/2022	914.676	0,43%	72,20	71,5618	72,785	72,76
04/08/2022	1.270.630	0,65%	72,73	72,04	73,17	72,47
03/08/2022	1.597.452	-1,09%	73,08	71,96	73,50	72,00
02/08/2022	1.136.850	-1,19%	73,77	72,77	74,04	72,80
01/08/2022	1.016.622	-0,46%	73,11	73,41	74,16	73,67
29/07/2022	1.077.241	0,68%	73,11	73,0428	74,18	73,99
28/07/2022	1.134.247	2,05%	72,135	72,08	73,61	73,54
27/07/2022	959.336	-0,84%	71,90	71,23	72,5224	71,87
26/07/2022	991.570	1,15%	71,74	71,62	72,60	72,46