StarWood Property Trust Inc (STWD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	1.271.101	0,00%	18,80	18,74	18,99	18,94
28/06/2024	1.271.101	-1,10%	18,80	18,74	18,99	18,94
27/06/2024	577.860	-0,47%	19,23	18,96	19,26	19,15
26/06/2024	574.346	0,21%	19,15	19,08	19,26	19,24
25/06/2024	645.710	-1,44%	19,39	19,20	19,44	19,20
24/06/2024	454.160	0,72%	19,42	19,38	19,62	19,48
21/06/2024	2.008.517	0,00%	19,34	19,23	19,38	19,34
20/06/2024	657.433	-0,05%	19,30	19,28	19,44	19,34
19/06/2024	415.868	0,00%	19,42	19,31	19,49	19,35
18/06/2024	415.868	0,52%	19,42	19,31	19,49	19,35
17/06/2024	510.584	0,88%	19,20	19,14	19,43	19,42
14/06/2024	725.115	0,79%	19,00	18,97	19,295	19,25
13/06/2024	856.159	0,00%	19,04	18,935	19,14	19,10
12/06/2024	1.471.134	2,36%	19,18	19,025	19,235	19,10
11/06/2024	1.058.792	-1,74%	18,77	18,655	18,925	18,66
10/06/2024	813.841	0,26%	18,77	18,75	19,11	18,99
07/06/2024	1.252.322	-1,20%	19,30	18,78	19,08	18,94
06/06/2024	516.759	-0,88%	19,30	19,165	19,38	19,17
05/06/2024	1.067.672	0,05%	19,45	19,2361	19,45	19,33
04/06/2024	770.320	-1,33%	19,49	19,31	19,555	19,32
03/06/2024	1.519.030	1,54%	19,57	19,38	19,5942	19,74
31/05/2024	1.065.182	2,53%	18,99	18,93	19,45	19,44
30/05/2024	798.500	1,88%	18,77	18,725	18,99	18,96
29/05/2024	1.473.977	-1,22%	18,62	18,43	18,675	18,61
28/05/2024	1.124.726	-0,53%	19,00	18,76	19,195	18,84
27/05/2024	1.203.421	0,00%	19,00	18,875	19,21	18,94
24/05/2024	1.203.421	-5,16%	19,00	18,875	19,21	18,94
23/05/2024	2.284.093	-3,76%	20,00	19,145	19,97	19,22
22/05/2024	989.570	-1,19%	20,11	19,94	20,26	19,97
21/05/2024	1.603.396	-1,03%	20,37	20,18	20,455	20,21
20/05/2024	929.291	-1,54%	20,75	20,42	20,76	20,42
17/05/2024	727.321	0,58%	20,69	20,5701	20,77	20,74
16/05/2024	1.188.810	-0,96%	20,83	20,495	20,85	20,62
15/05/2024	1.010.903	0,97%	20,84	20,72	20,93	20,83
14/05/2024	1.095.086	1,83%	20,44	20,41	20,66	20,63
13/05/2024	821.868	0,20%	20,41	20,105	20,42	20,26
10/05/2024	1.230.140	0,85%	19,97	20,04	20,275	20,22
09/05/2024	958.008	-0,15%	19,97	19,90	20,13	20,05
08/05/2024	2.065.099	2,71%	19,46	19,295	20,12	20,08
07/05/2024	1.139.420	-0,86%	19,735	19,46	19,78	19,55
06/05/2024	791.225	1,18%	19,65	19,60	19,77	19,72
03/05/2024	484.607	0,62%	19,285	19,39	19,81	19,49
02/05/2024	661.773	1,31%	19,285	19,13	19,4307	19,37
01/05/2024	1.064.748	0,79%	18,99	18,955	19,4188	19,12
30/04/2024	999.151	-3,07%	19,445	18,93	19,40	18,97
29/04/2024	520.674	0,36%	19,60	19,475	19,6784	19,57
26/04/2024	1.257.553	2,04%	19,21	19,155	19,61	19,50
25/04/2024	1.179.531	-1,50%	19,24	19,08	19,375	19,11
24/04/2024	879.951	-1,62%	19,53	19,28	19,59	19,40
23/04/2024	819.474	1,13%	19,53	19,49	19,825	19,72
22/04/2024	1.106.834	0,62%	19,48	19,3203	19,63	19,50
19/04/2024	561.960	1,25%	19,09	19,09	19,395	19,38
18/04/2024	508.984	0,68%	19,04	19,05	19,295	19,14
17/04/2024	921.373	0,69%	19,04	18,91	19,135	19,01
16/04/2024	1.298.775	-0,68%	19,39	18,745	19,03	18,88
15/04/2024	1.265.975	-1,14%	19,20	18,855	19,5031	19,01
12/04/2024	652.334	-1,03%	19,20	19,22	19,41	19,23
11/04/2024	1.105.551	1,62%	19,20	19,13	19,49	19,43
10/04/2024	1.147.257	-3,87%	19,80	19,06	19,44	19,12
09/04/2024	507.330	0,56%	19,80	19,645	19,9025	19,89
08/04/2024	685.977	0,56%	19,74	19,61	19,8101	19,78
05/04/2024	742.051	0,20%	19,53	19,465	19,75	19,67
04/04/2024	694.480	-0,66%	19,56	19,59	20,05	19,63
03/04/2024	580.859	0,61%	19,56	19,53	19,84	19,76
02/04/2024	930.683	-1,80%	19,79	19,58	19,905	19,64
01/04/2024	905.208	-1,62%	20,17	19,911	20,30	20,00
28/03/2024	936.801	0,00%	19,94	20,2301	20,48	20,33
27/03/2024	1.591.547	2,89%	20,54	19,8799	20,31	20,33
26/03/2024	900.948	-1,08%	20,54	20,24	20,56	20,24
25/03/2024	643.430	0,54%	20,46	20,39	20,70	20,46
22/03/2024	838.982	-1,31%	20,66	20,3101	20,69	20,35
21/03/2024	1.011.846	1,13%	19,68	20,42	20,685	20,62
20/03/2024	890.418	1,44%	19,68	19,95	20,49	20,39
19/03/2024	868.114	-0,64%	19,68	19,97	20,32	20,10
18/03/2024	718.668	0,60%	19,68	20,07	20,32	20,23
15/03/2024	785.476	1,31%	19,68	19,66	20,18	20,11
14/03/2024	803.101	-2,60%	20,45	19,775	20,395	19,85
13/03/2024	463.401	-0,25%	20,45	20,36	20,605	20,38
12/03/2024	488.424	0,00%	20,47	20,22	20,485	20,43
11/03/2024	694.908	0,25%	20,47	20,28	20,439	20,43
08/03/2024	1.236.013	0,20%	20,47	20,245	20,665	20,38
07/03/2024	581.827	0,40%	20,44	20,245	20,50	20,34
06/03/2024	626.710	0,05%	20,52	20,18	20,52	20,26
05/03/2024	1.089.509	0,85%	19,93	19,89	20,355	20,25
04/03/2024	1.450.045	-2,38%	20,34	19,97	20,29	20,08
01/03/2024	910.896	0,88%	20,34	20,16	20,63	20,57
29/02/2024	2.367.161	3,08%	19,71	19,925	20,44	20,39
28/02/2024	584.523	-0,55%	19,89	19,675	19,8889	19,78
27/02/2024	641.336	0,91%	19,89	19,73	19,945	19,89
26/02/2024	831.648	-0,81%	19,745	19,64	19,90	19,71
23/02/2024	803.286	-0,30%	20,00	19,825	20,09	19,87
22/02/2024	1.935.790	2,47%	19,97	19,755	20,14	19,93
21/02/2024	1.444.928	-0,26%	19,52	19,37	19,59	19,45
20/02/2024	784.997	-1,47%	19,53	19,46	19,72	19,50
19/02/2024	553.506	0,00%	19,53	19,42	19,96	19,79
16/02/2024	553.506	3,29%	19,53	19,42	19,96	19,79
15/02/2024	995.447	3,08%	19,34	19,2896	19,87	19,75
14/02/2024	988.329	1,70%	19,085	18,96	19,235	19,16
13/02/2024	1.667.672	-3,34%	18,84	18,69	19,05	18,84
12/02/2024	607.473	1,09%	19,27	19,20	19,595	19,49