StarWood Property Trust Inc (STWD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	884.167	0,84%	19,26	18,99	19,285	19,28
08-02-2024	1.545.858	-1,09%	19,26	19,05	19,345	19,12
07-02-2024	1.983.546	-1,58%	19,58	19,102	19,62	19,33
06-02-2024	887.644	-0,71%	19,75	19,565	20,005	19,64
05-02-2024	1.212.795	-0,65%	20,075	19,345	19,91	19,78
02-02-2024	1.159.774	-1,48%	20,075	19,75	20,10	19,91
01-02-2024	1.570.995	-0,59%	20,35	19,76	20,41	20,21
31-01-2024	1.916.737	-3,19%	20,90	20,248	20,95	20,33
30-01-2024	757.938	-0,85%	21,03	20,93	21,175	21,00
29-01-2024	822.832	1,49%	20,88	20,865	21,19	21,18
26-01-2024	643.818	0,87%	20,80	20,695	20,91	20,87
25-01-2024	972.186	0,83%	20,80	20,355	20,844	20,69
24-01-2024	642.121	-0,53%	20,84	20,48	20,8499	20,52
23-01-2024	640.107	-0,24%	20,84	20,525	20,88	20,63
22-01-2024	600.780	-0,10%	20,73	20,5325	20,91	20,68
19-01-2024	741.505	1,27%	20,46	20,20	20,70	20,70
18-01-2024	563.029	0,59%	20,36	20,105	20,475	20,44
17-01-2024	1.042.998	-0,68%	20,99	20,125	20,525	20,32
16-01-2024	804.230	-1,73%	20,99	20,3566	20,80	20,46
15-01-2024	794.819	-0,38%	20,99	20,725	21,22	20,82
12-01-2024	794.819	-0,38%	20,99	20,725	21,22	20,82
11-01-2024	797.212	-1,04%	20,99	20,76	21,115	20,90
10-01-2024	768.681	0,33%	21,11	20,985	21,1769	21,12
09-01-2024	728.413	-0,33%	20,90	20,82	21,105	21,05
08-01-2024	754.381	1,54%	20,77	20,67	21,145	21,12
05-01-2024	580.990	1,12%	20,85	20,51	20,9907	20,80
04-01-2024	733.898	0,29%	20,85	20,455	20,765	20,57
03-01-2024	1.299.196	-2,98%	20,85	20,405	20,85	20,51
02-01-2024	969.343	0,57%	20,88	20,83	21,1853	21,14
29-12-2023	860.909	-1,41%	21,18	21,02	21,2802	21,02
28-12-2023	1.957.224	-1,07%	21,38	21,185	21,53	21,32
27-12-2023	1.250.796	-0,50%	22,18	21,90	22,18	22,03
26-12-2023	751.163	1,24%	21,98	21,915	22,29	22,14
22-12-2023	1.618.127	-0,55%	22,01	21,80	22,20	21,87
21-12-2023	715.475	1,81%	21,84	21,73	21,975	21,99
20-12-2023	1.139.628	-1,55%	21,88	21,58	22,1499	21,60
19-12-2023	872.147	1,01%	21,83	21,75	22,02	21,94
18-12-2023	1.124.468	0,56%	21,70	21,59	21,85	21,72
15-12-2023	1.271.971	-0,55%	21,70	21,405	21,7399	21,60
14-12-2023	2.112.219	3,09%	20,55	21,50	21,915	21,72
13-12-2023	1.293.182	2,63%	20,55	20,355	21,21	21,07
12-12-2023	1.205.942	1,08%	20,13	20,18	20,575	20,53
11-12-2023	1.066.561	0,69%	20,13	20,0899	20,40	20,31
08-12-2023	712.250	0,05%	19,755	20,09	20,325	20,17
07-12-2023	819.743	2,44%	19,755	19,6899	20,18	20,16
06-12-2023	1.915.946	-3,91%	20,63	19,65	20,705	19,68
05-12-2023	817.608	-1,40%	20,63	20,42	20,71	20,48
04-12-2023	1.487.552	0,58%	20,55	20,45	20,80	20,77
01-12-2023	1.470.112	3,93%	19,76	19,73	20,65	20,65
30-11-2023	742.465	-0,05%	19,945	19,81	20,00	19,87
29-11-2023	970.750	0,46%	20,00	19,86	20,2363	19,88
28-11-2023	733.522	0,61%	19,83	19,51	19,80	19,79
27-11-2023	800.258	-1,16%	19,83	19,66	19,8473	19,67
24-11-2023	307.026	0,30%	19,92	19,79	19,985	19,99
23-11-2023	619.169	0,46%	19,845	19,67	19,94	19,77
22-11-2023	618.545	1,27%	19,845	19,67	19,94	19,93
21-11-2023	716.712	-0,46%	19,74	19,5394	19,74	19,68
20-11-2023	802.790	0,05%	20,36	19,6246	19,91	19,77
17-11-2023	784.893	0,61%	20,36	19,63	19,87	19,76
16-11-2023	1.265.261	-3,54%	20,23	19,60	20,40	19,64
15-11-2023	996.833	1,04%	20,23	20,075	20,38	20,36
14-11-2023	2.152.654	5,50%	19,67	19,50	20,18	20,15
13-11-2023	822.285	-0,37%	19,06	18,93	19,19	19,10
10-11-2023	778.729	1,00%	19,50	18,99	19,24	19,17
09-11-2023	1.173.730	-1,91%	18,72	18,925	19,525	18,98
08-11-2023	2.012.169	3,98%	18,72	18,42	19,39	19,35
07-11-2023	1.135.325	-0,27%	19,115	18,4799	18,74	18,61
06-11-2023	1.365.539	-2,56%	19,115	18,585	19,14	18,66
03-11-2023	1.283.045	2,08%	19,145	19,04	19,40	19,15
02-11-2023	911.199	4,28%	17,79	18,22	18,77	18,76
01-11-2023	1.067.341	1,35%	17,79	17,5701	18,06	17,99
31-10-2023	841.218	1,31%	17,68	17,51	17,84	17,75
30-10-2023	837.706	1,57%	17,49	17,21	17,61	17,52
27-10-2023	842.922	-2,75%	17,74	17,07	17,83	17,165
26-10-2023	1.272.812	0,69%	17,555	17,50	17,855	17,65
25-10-2023	1.526.159	-1,82%	17,89	17,55	18,05	17,76
24-10-2023	1.339.491	1,40%	17,90	17,805	18,22	18,09
23-10-2023	1.411.885	-1,11%	17,95	17,65	18,045	17,84
20-10-2023	1.050.842	-1,42%	18,34	18,02	18,43	18,04
19-10-2023	1.091.486	-3,18%	18,80	18,28	19,00	18,30
18-10-2023	734.354	-2,68%	19,20	18,79	19,20	18,90
17-10-2023	1.309.937	1,25%	19,02	19,02	19,475	19,42
16-10-2023	857.601	1,75%	19,13	18,86	19,225	19,18
13-10-2023	1.158.657	-1,67%	19,34	18,785	19,36	18,85
12-10-2023	1.411.468	-1,24%	19,16	18,97	19,38	19,17
11-10-2023	731.207	2,32%	19,16	19,15	19,41	19,41
10-10-2023	842.702	-0,42%	18,69	18,68	19,099	18,97
09-10-2023	753.161	1,44%	18,58	18,60	19,06	19,05
06-10-2023	789.334	0,00%	18,58	18,5201	19,05	18,78
05-10-2023	905.142	2,40%	18,26	18,275	18,83	18,78
04-10-2023	1.184.010	-0,87%	18,61	18,065	18,61	18,34
03-10-2023	1.946.951	-2,01%	18,87	18,185	18,89	18,50
02-10-2023	779.029	-2,43%	19,25	18,7763	19,30	18,88
29-09-2023	776.117	0,31%	19,43	19,245	19,61	19,35
28-09-2023	1.334.565	1,21%	19,02	18,88	19,40	19,29
27-09-2023	1.266.675	0,62%	19,525	19,32	19,6578	19,54
26-09-2023	1.243.879	-2,12%	19,64	19,32	19,79	19,42
25-09-2023	1.152.226	-0,30%	19,76	19,73	19,92	19,84
22-09-2023	1.615.603	-0,10%	20,615	19,905	20,20	19,90
21-09-2023	1.164.150	-4,00%	21,04	19,92	20,63	19,92