Saltar para o conteúdo principal Login

StarWood Property Trust Inc (STWD)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
29/04/2026 1.254.131 -1,80% 18,38 17,98 18,38 18,05
28/04/2026 977.735 0,27% 18,46 18,315 18,475 18,38
27/04/2026 231.958 0,84% 18,2891 18,22 18,405 18,33
24/04/2026 759.461 0,39% 18,14 18,065 18,268 18,21
23/04/2026 883.431 -0,55% 18,25 18,0903 18,305 18,14
22/04/2026 973.964 0,00% 18,30 18,20 18,405 18,24
21/04/2026 1.277.069 -0,06% 18,2883 18,165 18,405 18,24
20/04/2026 1.018.600 0,61% 18,05 17,96 18,27 18,25
17/04/2026 1.598.196 1,06% 18,15 18,00 18,255 18,14
16/04/2026 1.538.824 -1,02% 18,19 17,915 18,19 17,95
15/04/2026 2.009.846 0,72% 18,07 17,915 18,20 18,15
14/04/2026 1.594.494 1,12% 17,80 17,78 18,035 18,02
13/04/2026 1.187.697 0,79% 17,57 17,50 17,83 17,82
10/04/2026 1.075.065 -0,34% 17,70 17,61 17,805 17,68
09/04/2026 1.048.314 0,94% 17,58 17,50 17,79 17,74
08/04/2026 1.437.519 1,85% 17,50 17,49 17,625 17,58
07/04/2026 1.300.905 -0,12% 17,21 17,21 17,38 17,26
06/04/2026 1.285.024 0,35% 17,22 17,15 17,32 17,28
02/04/2026 1.385.733 0,82% 17,03 16,90 17,235 17,22
01/04/2026 1.656.901 -0,81% 17,20 17,08 17,28 17,08
31/03/2026 1.416.801 2,01% 17,0622 16,93 17,265 17,22
30/03/2026 1.470.053 1,91% 17,1993 16,89 17,447 16,89
27/03/2026 1.725.675 -2,32% 17,46 17,015 17,46 17,04
26/03/2026 1.240.317 -0,20% 17,48 17,39 17,575 17,45
25/03/2026 1.208.815 0,63% 17,52 17,36 17,64 17,48
24/03/2026 1.298.968 -0,12% 17,43 17,30 17,57 17,37
23/03/2026 1.770.266 1,87% 17,35 17,18 17,57 17,39
20/03/2026 2.343.800 -3,25% 17,6896 17,05 17,74 17,08
19/03/2026 1.145.292 0,23% 17,60 17,585 17,79 17,68
18/03/2026 969.008 -0,87% 17,85 17,63 17,85 17,64
17/03/2026 1.736.341 1,48% 17,65 17,65 17,93 17,79
16/03/2026 2.070.126 -0,28% 17,6617 17,51 17,80 17,53
13/03/2026 1.652.303 -0,40% 17,75 17,57 17,765 17,58
12/03/2026 1.681.612 -1,12% 17,85 17,65 17,95 17,65
11/03/2026 1.283.354 0,06% 17,80 17,7302 17,90 17,85
10/03/2026 1.267.069 -0,28% 17,90 17,675 17,995 17,84
09/03/2026 2.074.534 -0,33% 17,89 17,515 17,965 17,89
06/03/2026 1.062.646 -0,53% 18,15 17,75 18,15 17,95
05/03/2026 1.627.424 -0,25% 18,09 17,9403 18,1768 18,04
04/03/2026 1.160.308 0,89% 17,98 17,915 18,16 18,10
03/03/2026 1.645.583 -0,33% 17,80 17,71 18,125 17,94
02/03/2026 1.863.908 1,07% 17,81 17,46 18,13 18,00
27/02/2026 1.746.650 -1,60% 18,0068 17,795 18,07 17,81
26/02/2026 2.111.101 2,14% 17,77 17,65 18,10 18,10
25/02/2026 2.718.161 0,23% 17,73 17,49 17,85 17,72
24/02/2026 2.269.000 -0,67% 17,87 17,57 17,88 17,68
23/02/2026 1.613.410 -1,44% 18,0284 17,79 18,17 17,80
20/02/2026 1.166.048 0,28% 18,0584 17,945 18,125 18,06
19/02/2026 1.214.552 -0,55% 18,15 17,8945 18,165 18,01
18/02/2026 1.235.405 0,17% 18,14 18,045 18,25 18,11
17/02/2026 1.301.202 0,06% 18,03 17,82 18,18 18,08
13/02/2026 1.282.719 0,00% 18,14 17,92 18,19 18,07
12/02/2026 1.886.827 0,06% 18,13 17,91 18,28 18,07
11/02/2026 1.448.801 -0,69% 18,2496 18,035 18,30 18,06
10/02/2026 1.279.527 1,17% 18,00 17,98 18,22 18,19
09/02/2026 1.731.721 -1,53% 18,12 17,88 18,14 17,98
06/02/2026 1.541.722 -0,49% 18,2101 18,10 18,3441 18,26
05/02/2026 1.605.320 -1,46% 18,48 18,085 18,48 18,21
04/02/2026 1.647.245 2,21% 18,0936 18,0701 18,49 18,48
03/02/2026 1.606.652 1,40% 17,90 17,8307 18,13 18,08
02/02/2026 2.286.416 -0,56% 17,98 17,74 17,98 17,83
30/01/2026 2.520.446 -1,38% 18,21 17,6301 18,21 17,93
29/01/2026 1.608.849 -0,11% 18,2108 18,06 18,345 18,18
28/01/2026 1.203.529 -0,33% 18,24 18,17 18,465 18,20
27/01/2026 1.181.843 0,72% 18,12 18,045 18,28 18,26
26/01/2026 1.477.766 -0,30% 18,24 17,96 18,275 18,13
23/01/2026 1.573.843 -1,03% 18,39 18,10 18,39 18,18
22/01/2026 1.644.108 0,00% 18,38 18,3322 18,52 18,37
21/01/2026 1.564.355 0,82% 18,3588 18,14 18,39 18,37
20/01/2026 2.437.160 -1,83% 18,4363 18,135 18,47 18,22
16/01/2026 1.605.909 1,14% 18,3312 18,3143 18,56 18,56
15/01/2026 2.047.644 1,10% 18,15 18,09 18,39 18,35
14/01/2026 2.440.228 1,51% 17,94 17,835 19,07 18,15
13/01/2026 2.357.757 -1,22% 18,16 17,62 18,17 17,88
12/01/2026 1.467.324 -0,71% 18,23 18,05 18,25 18,10
09/01/2026 1.765.506 -0,06% 18,41 18,215 18,59 18,23
08/01/2026 2.097.829 1,11% 18,05 17,97 18,385 18,24
07/01/2026 2.224.531 -1,80% 18,44 18,04 18,46 18,04
06/01/2026 1.618.269 -0,54% 18,47 18,28 18,52 18,37
05/01/2026 2.001.376 0,27% 18,45 18,23 18,53 18,47
02/01/2026 2.597.534 2,83% 18,08 17,941 18,52 18,42
31/12/2025 2.124.802 -0,61% 18,17 17,96 18,19 18,01
30/12/2025 1.948.632 0,70% 18,62 18,005 18,62 18,005
29/12/2025 2.096.228 -0,38% 18,58 18,44 18,6001 18,47
26/12/2025 976.409 0,00% 18,60 18,48 18,64 18,54
24/12/2025 985.201 0,49% 18,5051 18,47 18,57 18,54
23/12/2025 1.450.821 -0,86% 18,5363 18,4255 18,65 18,45
22/12/2025 1.512.555 0,92% 18,53 18,40 18,61 18,61
19/12/2025 1.749.824 0,00% 18,58 18,395 18,58 18,44
18/12/2025 1.684.628 -0,32% 18,55 18,44 19,00 18,44
17/12/2025 1.800.502 1,43% 18,2942 18,25 18,55 18,50
16/12/2025 1.794.490 0,11% 18,54 18,221 18,59 18,24
15/12/2025 1.680.892 0,43% 18,59 18,41 18,60 18,51
12/12/2025 1.158.446 -0,27% 18,48 18,43 18,625 18,43
11/12/2025 1.269.998 -0,38% 18,5985 18,41 18,66 18,48
10/12/2025 1.734.853 1,76% 18,43 18,2762 18,61 18,55
09/12/2025 1.494.262 -0,44% 18,35 18,2224 18,459 18,23
08/12/2025 1.370.111 0,38% 18,41 18,15 18,50 18,31
05/12/2025 1.225.161 -0,33% 18,3315 18,23 18,3665 18,24
04/12/2025 1.833.436 -0,60% 18,45 18,185 18,5365 18,30

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco