StarWood Property Trust Inc (STWD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	785.288	-1,10%	21,04	20,74	21,13	20,75
19/09/2023	540.546	0,38%	20,97	20,92	21,09	20,98
18/09/2023	1.100.354	-0,52%	20,86	20,69	21,07	20,90
15/09/2023	1.133.245	0,08%	20,86	20,835	21,0799	21,007
14/09/2023	1.474.353	1,99%	20,83	20,72	21,10	20,99
13/09/2023	890.342	-0,96%	20,76	20,47	20,83	20,58
12/09/2023	705.437	0,58%	20,56	20,59	20,805	20,78
11/09/2023	829.574	0,54%	20,36	20,58	20,7612	20,66
08/09/2023	750.423	0,98%	20,36	20,36	20,68	20,55
07/09/2023	640.537	0,15%	20,21	20,21	20,44	20,35
06/09/2023	777.771	-0,83%	20,43	20,205	20,55	20,32
05/09/2023	809.816	-0,92%	20,62	20,49	20,75	20,49
04/09/2023	804.954	1,22%	20,56	20,5038	20,755	20,68
01/09/2023	804.954	1,22%	20,56	20,5038	20,755	20,68
31/08/2023	696.634	0,10%	20,30	20,38	20,60	20,43
30/08/2023	540.053	0,49%	20,30	20,28	20,495	20,41
29/08/2023	595.111	1,20%	20,06	20,025	20,35	20,31
28/08/2023	868.912	1,88%	19,80	19,85	20,165	20,07
25/08/2023	505.327	0,20%	19,80	19,4718	19,895	19,70
24/08/2023	1.285.293	-0,30%	19,66	19,5747	19,94	19,66
23/08/2023	503.553	2,55%	19,30	19,26	19,73	19,72
22/08/2023	1.408.887	-1,03%	19,54	19,215	19,58	19,23
21/08/2023	679.704	0,26%	19,45	19,155	19,48	19,43
18/08/2023	821.719	-0,51%	19,23	19,205	19,57	19,38
17/08/2023	745.582	-1,42%	20,15	19,465	19,89	19,48
16/08/2023	708.503	-0,85%	20,15	19,74	20,085	19,76
15/08/2023	710.839	-1,77%	20,15	19,84	20,155	19,93
14/08/2023	589.956	-0,44%	20,25	20,1524	20,4308	20,29
11/08/2023	554.471	-0,54%	20,29	20,275	20,43	20,25
10/08/2023	974.895	-0,78%	20,48	20,22	20,75	20,36
09/08/2023	739.720	-1,68%	20,48	20,51	20,9307	20,52
08/08/2023	815.709	0,19%	20,48	20,32	20,915	20,87
07/08/2023	1.085.469	-0,29%	20,78	20,585	20,8973	20,83
04/08/2023	1.100.095	2,76%	20,46	20,46	20,955	20,89
03/08/2023	1.495.538	0,20%	20,435	19,92	20,42	20,33
02/08/2023	1.195.823	-0,19%	20,39	20,205	20,53	20,55
01/08/2023	1.207.611	-0,72%	20,81	20,345	20,69	20,59
31/07/2023	1.052.084	-0,38%	20,66	20,5801	20,87	20,74
28/07/2023	1.468.175	2,66%	20,66	20,32	20,86	20,82
27/07/2023	955.055	-1,65%	20,66	20,205	20,71	20,28
26/07/2023	1.103.615	1,23%	20,365	20,365	20,73	20,62
25/07/2023	1.832.429	-1,50%	20,63	20,31	20,70	20,37
24/07/2023	1.290.528	-0,39%	20,83	20,59	21,00	20,68
21/07/2023	1.027.324	-2,08%	21,21	20,75	21,31	20,76
20/07/2023	631.846	-0,09%	21,19	21,02	21,25	21,20
19/07/2023	979.164	0,43%	21,24	21,14	21,38	21,22
18/07/2023	1.489.752	1,78%	20,83	20,81	21,215	21,13
17/07/2023	1.927.823	0,97%	20,56	20,55	20,86	20,76
14/07/2023	1.022.851	-0,48%	20,20	20,40	20,71	20,56
13/07/2023	1.545.333	2,68%	20,20	20,17	20,71	20,66
12/07/2023	2.117.479	-1,47%	20,73	20,08	20,81	20,12
11/07/2023	1.785.028	0,59%	19,16	20,29	20,5355	20,42
10/07/2023	1.426.406	2,84%	19,16	19,67	20,35	20,30
07/07/2023	1.170.968	3,08%	19,16	19,15	19,80	19,74
06/07/2023	976.799	-1,29%	19,175	18,77	19,185	19,15
05/07/2023	1.068.657	-0,10%	19,315	19,175	19,45	19,40
04/07/2023	470.712	0,00%	19,39	19,26	19,5114	19,40
03/07/2023	470.557	0,00%	19,39	19,26	19,5114	19,40
30/06/2023	1.608.602	0,73%	19,39	19,275	19,54	19,40
29/06/2023	1.531.904	1,48%	18,90	18,76	19,265	19,26
28/06/2023	1.318.995	1,25%	19,18	18,93	19,46	19,46
27/06/2023	1.536.980	2,13%	18,80	18,72	19,24	19,22
26/06/2023	1.732.151	2,12%	18,67	18,4901	18,95	18,82
23/06/2023	3.683.062	-0,65%	18,62	18,195	18,70	18,33
22/06/2023	4.630.590	-5,35%	18,62	18,415	19,06	18,40
21/06/2023	877.975	1,30%	19,14	19,065	19,49	19,44
20/06/2023	852.692	-1,18%	19,335	19,06	19,41	19,19
19/06/2023	920.133	-0,36%	19,53	19,27	19,63	19,42
16/06/2023	920.133	-0,36%	19,53	19,27	19,63	19,42
15/06/2023	1.148.046	1,19%	19,45	19,16	19,49	19,49
14/06/2023	1.152.471	-0,67%	19,45	18,985	19,6199	19,26
13/06/2023	1.357.040	0,47%	18,95	19,31	19,61	19,39
12/06/2023	1.070.825	1,74%	18,95	18,92	19,31	19,30
09/06/2023	1.011.106	-0,94%	18,82	18,80	19,13	18,97
08/06/2023	1.337.526	1,54%	18,82	18,545	19,16	19,15
07/06/2023	1.387.099	1,78%	18,15	18,61	18,92	18,86
06/06/2023	1.694.435	1,81%	18,15	18,15	18,6499	18,53
05/06/2023	1.194.614	-1,09%	18,32	18,10	18,39	18,20
02/06/2023	1.432.735	3,66%	18,04	17,96	18,465	18,40
01/06/2023	779.589	1,14%	17,55	17,445	17,83	17,75
31/05/2023	1.076.405	0,11%	17,66	17,5324	17,83	17,55
30/05/2023	1.076.405	0,11%	17,66	17,5324	17,83	17,61
29/05/2023	1.103.101	3,29%	17,075	16,95	17,68	17,59
26/05/2023	1.103.101	3,29%	17,075	16,95	17,68	17,59
25/05/2023	1.001.060	-1,33%	17,23	16,76	17,26	17,03
24/05/2023	895.171	-1,60%	17,39	17,0823	17,4899	17,26
23/05/2023	1.842.782	0,86%	17,39	17,36	17,995	17,54
22/05/2023	1.046.122	2,29%	17,16	16,97	17,44	17,39
19/05/2023	776.994	-0,35%	16,235	16,83	17,18	17,00
18/05/2023	1.091.010	1,25%	16,235	16,65	17,09	17,06
17/05/2023	1.696.898	4,72%	16,235	16,20	16,865	16,85
16/05/2023	1.933.458	-2,78%	16,48	16,085	16,50	16,09
15/05/2023	1.095.736	1,91%	16,37	16,265	16,655	16,55
12/05/2023	967.125	-0,49%	16,37	16,105	16,37	16,24
11/05/2023	1.011.170	0,06%	16,23	16,09	16,3475	16,32
10/05/2023	1.239.003	-1,27%	16,78	16,215	16,79	16,31
09/05/2023	1.387.425	-1,43%	16,58	16,45	16,675	16,52
08/05/2023	1.184.066	0,00%	16,82	16,62	16,90	16,76
05/05/2023	2.043.129	3,78%	16,565	16,49	16,915	16,76
04/05/2023	4.769.990	-5,39%	17,00	16,06	17,10	16,15