StarWood Property Trust Inc (STWD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	1.932.819	-0,29%	17,22	17,0304	17,505	17,07
02/05/2023	1.685.934	-2,17%	17,385	16,685	17,42	17,12
01/05/2023	1.070.799	-2,18%	17,79	17,49	17,955	17,50
28/04/2023	1.254.829	1,02%	17,68	17,59	18,055	17,89
27/04/2023	1.255.386	3,75%	17,14	17,11	17,72	17,71
26/04/2023	1.507.386	1,07%	16,95	16,91	17,405	17,07
25/04/2023	1.657.045	-3,43%	17,295	16,805	17,37	16,89
24/04/2023	1.207.156	-0,29%	17,46	17,065	17,5599	17,49
21/04/2023	1.144.235	0,52%	17,44	17,145	17,55	17,54
20/04/2023	1.202.864	-1,52%	17,53	17,33	17,64	17,45
19/04/2023	1.171.025	1,55%	17,33	17,28	17,81	17,72
18/04/2023	1.608.548	-0,57%	17,54	17,20	17,6271	17,52
17/04/2023	1.381.670	3,04%	17,09	16,985	17,6365	17,62
14/04/2023	1.667.227	-1,27%	17,48	16,92	17,61	17,10
13/04/2023	2.132.576	-1,09%	17,51	17,0801	17,55	17,32
12/04/2023	1.390.887	-0,29%	17,83	17,40	17,85	17,51
11/04/2023	1.846.871	2,27%	17,30	17,1866	17,75	17,56
10/04/2023	1.199.193	-0,17%	17,205	16,63	17,325	17,17
06/04/2023	1.388.453	-0,87%	17,40	17,115	17,39	17,20
05/04/2023	1.524.114	-0,29%	17,32	17,11	17,3983	17,35
04/04/2023	1.623.648	-1,14%	17,86	17,28	17,90	17,40
03/04/2023	1.439.759	-0,51%	17,72	17,51	17,8899	17,60
31/03/2023	1.895.480	2,91%	17,41	17,235	17,71	17,69
30/03/2023	1.277.029	1,24%	17,19	16,93	17,25	17,19
29/03/2023	1.809.228	2,11%	17,30	17,2179	17,475	17,46
28/03/2023	1.619.524	0,06%	17,11	16,9117	17,225	17,10
27/03/2023	1.926.905	1,42%	17,18	16,905	18,68	17,09
24/03/2023	2.280.512	1,94%	16,40	16,07	16,855	16,85
23/03/2023	3.151.545	-3,56%	17,20	16,41	17,36	16,53
22/03/2023	1.786.038	-2,39%	17,59	17,13	17,76	17,14
21/03/2023	2.383.159	3,18%	17,39	17,36	17,77	17,54
20/03/2023	2.165.805	1,55%	16,78	16,77	17,26	17,00
17/03/2023	7.320.205	-3,18%	17,12	16,41	17,245	16,74
16/03/2023	3.239.644	-1,43%	17,37	16,98	17,50	17,29
15/03/2023	4.640.185	-3,68%	17,86	17,115	17,87	17,54
14/03/2023	3.094.566	0,78%	18,555	18,04	18,92	18,21
13/03/2023	3.097.572	-0,88%	17,97	17,50	18,35	18,07
10/03/2023	3.950.006	-3,60%	18,94	18,095	18,94	18,23
09/03/2023	1.879.562	-3,77%	19,58	18,89	19,82	18,91
08/03/2023	2.049.565	-2,24%	20,17	19,55	20,245	19,65
07/03/2023	2.258.374	-2,24%	20,50	20,05	20,78	20,10
06/03/2023	4.378.390	4,58%	20,11	20,11	20,81	20,56
03/03/2023	815.939	2,50%	19,21	19,21	19,715	19,66
02/03/2023	1.179.927	-0,52%	19,01	18,86	19,275	19,18
01/03/2023	1.203.772	0,63%	19,22	19,06	19,385	19,28
28/02/2023	758.799	-0,62%	19,38	19,17	19,435	19,16
27/02/2023	796.321	-0,98%	19,66	19,23	19,67	19,28
24/02/2023	1.181.839	-1,22%	19,46	19,21	19,53	19,47
23/02/2023	1.121.321	1,44%	19,63	19,30	19,72	19,71
22/02/2023	725.621	0,10%	19,54	19,345	19,64	19,43
21/02/2023	1.116.154	-4,05%	20,08	19,325	20,08	19,41
20/02/2023	801.515	-0,20%	20,16	19,9766	20,24	20,23
17/02/2023	801.515	-0,20%	20,16	19,9766	20,24	20,23
16/02/2023	652.679	-0,83%	20,16	20,09	20,45	20,27
15/02/2023	767.550	0,34%	20,35	20,13	20,45	20,44
14/02/2023	803.028	-0,63%	20,35	20,175	20,549	20,37
13/02/2023	728.159	1,44%	20,16	20,15	20,5776	20,50
10/02/2023	801.057	1,30%	19,90	19,90	20,24	20,21
09/02/2023	1.078.513	-3,01%	20,75	19,95	20,825	19,95
08/02/2023	953.333	-2,70%	21,09	20,46	21,10	20,57
07/02/2023	536.935	0,67%	20,845	20,78	21,245	21,14
06/02/2023	691.541	-2,37%	21,23	20,90	21,31	21,00
03/02/2023	687.723	-0,94%	21,04	20,985	21,505	21,20
02/02/2023	875.186	0,38%	21,495	21,30	21,73	21,40
01/02/2023	825.982	2,06%	20,87	20,755	21,47	21,32
31/01/2023	645.469	2,00%	20,59	20,52	20,90	20,89
30/01/2023	553.976	-1,02%	20,49	20,4693	20,70	20,48
27/01/2023	809.565	1,92%	20,40	20,32	20,795	20,69
26/01/2023	924.400	0,60%	20,31	20,10	20,39	20,30
25/01/2023	1.121.330	-0,69%	20,12	20,11	20,38	20,18
24/01/2023	488.968	-0,83%	20,45	20,265	20,515	20,32
23/01/2023	879.015	0,20%	20,42	20,40	20,64	20,49
20/01/2023	1.626.585	3,13%	19,85	19,705	20,48	20,40
19/01/2023	749.642	-1,30%	19,87	19,66	19,91	19,78
18/01/2023	594.873	-0,84%	20,25	20,01	20,53	20,04
17/01/2023	616.101	0,35%	20,25	20,13	20,4599	20,21
16/01/2023	1.080.588	1,10%	19,89	19,84	20,24	20,20
13/01/2023	1.080.588	1,10%	19,89	19,84	20,24	20,20
12/01/2023	674.157	1,17%	19,89	19,67	20,045	19,98
11/01/2023	764.974	1,96%	19,53	19,50	19,84	19,75
10/01/2023	760.252	1,79%	19,04	18,9093	19,41	19,37
09/01/2023	994.337	0,42%	19,05	18,935	19,31	19,03
06/01/2023	676.927	1,72%	18,79	18,60	19,035	18,93
05/01/2023	1.143.110	-1,01%	18,68	18,415	18,75	18,61
04/01/2023	1.024.743	1,51%	18,79	18,67	18,93	18,80
03/01/2023	783.572	1,04%	18,55	18,335	18,699	18,52
02/01/2023	1.407.037	-0,27%	18,21	18,09	18,4593	18,34