StarWood Property Trust Inc (STWD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.407.037	-0,27%	18,21	18,09	18,4593	18,34
29/12/2022	1.255.746	1,16%	18,25	18,225	18,53	18,39
28/12/2022	1.031.076	-2,76%	19,14	18,61	19,245	18,66
27/12/2022	1.002.038	-0,26%	19,24	19,0109	19,25	19,19
23/12/2022	209.290	0,25%	19,16	19,0296	19,27	19,1879
22/12/2022	999.601	-0,57%	19,07	18,705	19,16	19,14
21/12/2022	1.216.592	3,66%	18,87	18,83	19,315	19,25
20/12/2022	1.221.687	-1,85%	18,83	18,535	18,91	18,57
19/12/2022	1.163.312	-0,68%	19,15	18,795	19,23	18,92
16/12/2022	1.489.560	-2,81%	19,34	18,89	19,47	19,05
15/12/2022	1.094.452	-2,20%	19,73	19,46	19,83	19,60
14/12/2022	836.101	-0,99%	20,28	19,84	20,33	20,04
13/12/2022	1.167.857	0,15%	20,78	20,175	20,8962	20,24
12/12/2022	906.294	1,61%	19,87	19,755	20,21	20,21
09/12/2022	664.987	-0,30%	19,88	19,75	20,02	19,89
08/12/2022	707.917	0,25%	19,96	19,89	20,165	19,95
07/12/2022	743.853	-0,30%	19,95	19,7611	20,08	19,90
06/12/2022	5.278.203	-1,87%	20,31	19,72	20,4399	19,96
05/12/2022	7.612.505	-3,21%	21,00	20,17	20,90	20,34
02/12/2022	3.981.123	2,72%	21,00	20,71	21,0692	21,90
01/12/2022	3.403.730	-0,42%	21,12	21,28	21,7275	21,32
30/11/2022	3.673.781	1,18%	21,12	20,67	21,39	21,41
29/11/2022	2.380.489	0,14%	21,12	20,98	21,20	21,16
28/11/2022	2.213.937	-0,82%	21,10	20,985	21,17	21,095
25/11/2022	1.157.228	0,95%	21,11	21,075	21,40	21,27
24/11/2022	2.560.425	0,10%	20,95	20,91	21,25	21,07
23/11/2022	2.560.425	0,10%	20,95	20,91	21,25	21,07
22/11/2022	2.959.167	1,20%	20,87	20,788	21,105	21,05
21/11/2022	3.170.250	1,61%	20,39	20,42	20,81	20,80
18/11/2022	2.665.653	1,44%	20,455	20,15	20,52	20,47
17/11/2022	3.432.631	-5,66%	21,00	20,0113	20,37	20,18
16/11/2022	3.516.691	-1,67%	21,00	20,605	21,08	20,61
15/11/2022	3.411.096	-1,49%	21,40	20,90	21,499	21,13
14/11/2022	846.404	-0,97%	21,21	21,06	21,3799	21,50
11/11/2022	1.099.492	-1,17%	20,28	21,06	21,5875	21,20
10/11/2022	1.324.121	4,02%	20,28	20,95	21,475	21,23
09/11/2022	792.768	-0,20%	20,28	20,01	20,90	20,41
08/11/2022	781.333	0,49%	20,43	20,16	20,55	20,51
07/11/2022	733.738	0,94%	20,42	20,04	20,465	20,4199
04/11/2022	707.866	2,31%	19,98	19,88	20,395	20,2275
03/11/2022	812.437	-1,72%	20,68	19,445	19,98	19,77
02/11/2022	1.179.863	-2,80%	20,68	20,1301	20,94	20,12
01/11/2022	840.623	0,73%	20,95	20,67	21,03	20,81
31/10/2022	715.023	-0,77%	20,63	20,514	20,80	20,66
28/10/2022	1.038.266	2,82%	20,21	20,13	20,87	20,82
27/10/2022	1.107.578	-0,98%	20,56	20,165	20,75	20,21
26/10/2022	1.865.514	3,73%	19,33	20,11	20,545	20,88
25/10/2022	1.413.871	5,34%	19,33	19,145	20,13	20,13
24/10/2022	1.245.295	-0,73%	19,33	18,97	19,4019	19,14
21/10/2022	986.844	0,79%	19,00	18,812	19,20	19,20
20/10/2022	729.607	-1,58%	19,31	18,95	19,44	18,965
19/10/2022	1.112.587	-3,08%	19,31	19,15	19,47	19,19
18/10/2022	1.075.420	1,90%	19,55	19,40	19,75	19,575
17/10/2022	1.304.780	2,02%	19,55	19,04	19,47	19,21
14/10/2022	1.141.681	-1,24%	19,55	18,805	19,90	19,05
13/10/2022	1.433.749	1,79%	18,62	18,2601	19,36	19,29
12/10/2022	1.487.853	0,19%	18,80	18,54	19,24	18,93
11/10/2022	1.495.108	0,43%	18,27	17,9955	19,0363	18,90
10/10/2022	976.408	-2,01%	18,70	18,26	18,97	18,30
07/10/2022	1.304.523	-2,45%	18,82	18,53	19,24	18,70
06/10/2022	1.348.288	-3,65%	19,49	19,08	19,6207	19,155
05/10/2022	1.798.721	-1,71%	19,89	18,83	19,89	19,51
04/10/2022	1.705.094	7,54%	18,95	18,93	19,9799	19,97
03/10/2022	1.858.766	1,92%	18,49	17,69	18,635	18,57
30/09/2022	1.822.226	-1,30%	18,57	18,18	18,815	18,22
29/09/2022	2.884.975	-10,75%	19,66	18,30	19,76	18,465
28/09/2022	1.545.621	0,89%	20,19	20,01	20,435	20,33
27/09/2022	1.336.296	-1,77%	22,00	19,90	20,6962	20,04
26/09/2022	2.211.948	-5,28%	22,00	20,17	21,425	20,29
23/09/2022	1.197.802	-3,52%	22,00	21,15	22,01	21,41
22/09/2022	823.119	-2,16%	22,74	22,16	22,70	22,21
21/09/2022	708.862	-0,85%	23,12	22,69	23,24	22,70
20/09/2022	1.400.705	-2,26%	23,25	22,80	23,25	22,89
19/09/2022	933.291	2,00%	23,01	22,79	23,445	23,43
16/09/2022	1.072.764	-1,29%	23,01	22,76	23,11	22,97
15/09/2022	803.070	-0,77%	23,30	23,2125	23,81	23,26
14/09/2022	780.311	1,14%	23,30	23,2193	23,5108	23,49
13/09/2022	757.288	-2,76%	23,72	23,1388	23,58	23,23
12/09/2022	736.329	1,81%	23,72	23,66	23,97	23,90
09/09/2022	995.088	1,48%	23,43	23,2401	23,625	23,34
08/09/2022	729.331	0,78%	22,97	22,8995	23,2675	23,27
07/09/2022	937.937	0,88%	22,92	22,5867	23,11	22,91
06/09/2022	877.132	-0,62%	22,92	22,465	22,915	22,71
05/09/2022	568.193	-0,62%	22,92	22,41	23,04	22,45
02/09/2022	568.193	-0,62%	22,92	22,41	23,04	22,45
01/09/2022	891.502	-1,44%	22,93	22,1913	22,85	22,59
31/08/2022	725.150	0,20%	22,93	22,7891	23,24	22,93
30/08/2022	770.365	-1,89%	23,43	22,84	23,48	22,88
29/08/2022	479.236	-0,21%	23,32	23,201	23,535	23,34
26/08/2022	538.879	-1,52%	23,86	23,38	23,87	23,39
25/08/2022	575.728	1,19%	23,50	23,54	23,87	23,75
24/08/2022	512.744	-0,13%	23,50	23,415	23,63	23,45
23/08/2022	433.138	1,34%	23,275	23,2301	23,54	23,49
22/08/2022	922.551	-1,95%	23,79	23,155	23,565	23,17
19/08/2022	632.264	-1,17%	23,79	23,56	23,87	23,63
18/08/2022	704.755	-0,87%	24,01	23,90	24,22	23,91
17/08/2022	497.149	-0,90%	24,10	23,9335	24,21	24,12
16/08/2022	473.167	0,23%	24,09	24,23	24,4327	24,34
15/08/2022	545.689	0,50%	24,09	24,0601	24,31	24,29
12/08/2022	549.882	0,92%	24,09	24,02	24,23	24,19