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 > >>
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
03/12/2025 1.113.219 1,15% 18,2999 18,23 18,44 18,41
02/12/2025 1.367.195 -0,93% 18,43 18,15 18,43 18,20
01/12/2025 1.559.892 0,08% 18,3196 18,20 18,37 18,37
28/11/2025 864.760 0,49% 18,399 18,25 18,49 18,34
26/11/2025 1.438.713 0,27% 18,34 18,30 18,47 18,31
25/11/2025 1.892.086 2,64% 17,78 17,78 18,33 18,26
24/11/2025 1.468.514 -0,39% 17,9399 17,72 17,94 17,79
21/11/2025 1.651.850 1,77% 17,62 17,54 17,97 17,86
20/11/2025 1.498.451 -0,23% 17,75 17,535 17,7561 17,54
19/11/2025 1.497.824 -0,54% 17,78 17,525 17,90 17,58
18/11/2025 2.059.798 0,20% 17,63 17,46 17,70 17,67
17/11/2025 1.321.837 -1,15% 17,88 17,60 17,91 17,63
14/11/2025 2.067.367 -0,50% 18,00 17,73 18,00 17,83
13/11/2025 1.386.626 0,08% 17,92 17,855 18,08 17,92
12/11/2025 1.603.953 -0,89% 18,14 17,91 18,18 17,91
11/11/2025 1.665.550 1,01% 18,0092 17,87 18,17 18,07
10/11/2025 2.619.476 -2,88% 18,40 17,81 18,40 17,89
07/11/2025 1.718.092 0,68% 18,40 18,25 18,425 18,42
06/11/2025 1.550.470 -1,14% 18,4091 18,25 18,53 18,27
05/11/2025 1.523.828 0,60% 18,33 18,33 18,525 18,47
04/11/2025 2.795.326 1,43% 18,07 18,04 18,44 18,37
03/11/2025 1.549.883 -0,28% 18,16 17,895 18,18 18,13
31/10/2025 1.644.718 0,25% 18,16 17,86 18,23 18,18
30/10/2025 1.770.414 -0,85% 18,19 18,00 18,2797 18,12
29/10/2025 1.677.597 -0,98% 18,54 18,185 18,6095 18,27
28/10/2025 1.146.316 -0,75% 18,62 18,425 18,62 18,45
27/10/2025 1.227.073 -0,27% 18,77 18,5201 18,77 18,59
24/10/2025 1.291.600 0,43% 18,6899 18,61 18,80 18,64
23/10/2025 1.131.686 -0,70% 18,70 18,53 18,75 18,56
22/10/2025 1.045.971 0,21% 18,72 18,60 18,77 18,69
21/10/2025 1.229.083 -0,16% 18,78 18,63 18,79 18,65
20/10/2025 1.131.401 0,70% 18,64 18,50 18,70 18,68
17/10/2025 1.178.792 1,20% 18,56 18,37 18,66 18,55
16/10/2025 1.670.714 -1,93% 18,839 18,33 18,839 18,33
15/10/2025 1.442.494 -1,09% 19,0841 18,69 19,09 18,69
14/10/2025 1.660.617 1,07% 18,6088 18,6088 18,97 18,90
13/10/2025 1.453.225 1,74% 18,55 18,45 18,7265 18,72
10/10/2025 1.732.325 -0,57% 18,51 18,38 18,6287 18,40
09/10/2025 2.050.805 -1,49% 18,85 18,43 18,8505 18,51
08/10/2025 1.505.638 -0,69% 19,00 18,785 19,00 18,79
07/10/2025 1.661.189 -0,42% 19,11 18,89 20,26 18,92
06/10/2025 2.026.412 -2,21% 19,46 18,99 19,4799 19,00
03/10/2025 1.217.869 -0,10% 19,45 19,38 19,57 19,43
02/10/2025 1.356.779 -0,10% 19,4998 19,245 19,5296 19,45
01/10/2025 1.642.594 0,52% 19,38 19,30 19,5401 19,47
30/09/2025 1.052.946 -0,28% 19,4688 19,215 19,50 19,37
29/09/2025 1.862.876 -0,77% 20,11 19,43 20,17 19,43
26/09/2025 1.088.756 0,35% 20,00 19,975 20,1365 20,05
25/09/2025 1.266.348 0,08% 19,90 19,82 20,01 19,98
24/09/2025 1.243.463 -0,40% 20,17 19,94 20,17 19,97
23/09/2025 1.355.938 0,15% 20,06 19,975 20,17 20,06
22/09/2025 1.573.583 -1,01% 20,30 19,965 20,35 20,03
19/09/2025 1.062.716 -0,47% 20,49 20,18 20,49 20,23
18/09/2025 939.794 0,07% 20,33 20,175 20,395 20,30
17/09/2025 1.083.949 0,34% 20,23 20,17 20,48 20,28
16/09/2025 893.564 -0,69% 20,3489 20,1435 20,42 20,18

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco