StarWood Property Trust Inc (STWD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
771.872 |
0,65%
|
20,24
|
19,985
|
20,415
|
20,30
|
| 26/11/2024 |
719.535 |
-0,35%
|
20,14
|
19,985
|
20,335
|
20,17
|
| 25/11/2024 |
1.139.643 |
1,61%
|
20,06
|
20,06
|
20,335
|
20,24
|
| 22/11/2024 |
815.229 |
0,05%
|
19,79
|
19,75
|
20,02
|
19,92
|
| 21/11/2024 |
924.884 |
0,81%
|
19,84
|
19,43
|
19,93
|
19,91
|
| 20/11/2024 |
567.191 |
0,00%
|
19,74
|
19,40
|
19,82
|
19,75
|
| 19/11/2024 |
638.973 |
0,97%
|
19,43
|
19,375
|
19,7583
|
19,75
|
| 18/11/2024 |
700.766 |
0,46%
|
19,4516
|
19,375
|
19,60
|
19,56
|
| 15/11/2024 |
780.864 |
-0,46%
|
19,49
|
19,42
|
19,67
|
19,47
|
| 14/11/2024 |
1.434.374 |
0,62%
|
19,44
|
19,34
|
19,635
|
19,56
|
| 13/11/2024 |
984.944 |
0,73%
|
19,515
|
19,27
|
19,53
|
19,44
|
| 12/11/2024 |
974.612 |
-1,28%
|
19,57
|
19,28
|
19,72
|
19,30
|
| 11/11/2024 |
1.271.406 |
0,26%
|
19,67
|
19,5215
|
19,72
|
19,55
|
| 08/11/2024 |
1.399.898 |
0,26%
|
19,44
|
19,405
|
19,71
|
19,50
|
| 07/11/2024 |
1.964.948 |
0,26%
|
19,49
|
19,208
|
20,1784
|
19,45
|
| 06/11/2024 |
2.422.033 |
-1,37%
|
19,65
|
19,208
|
20,1784
|
19,40
|
| 05/11/2024 |
1.400.759 |
%
|
19,65
|
19,52
|
19,71
|
19,67
|
| 04/11/2024 |
788.073 |
%
|
19,92
|
19,66
|
19,8599
|
19,68
|
| 01/11/2024 |
855.087 |
%
|
19,92
|
19,66
|
19,9889
|
19,73
|
| 31/10/2024 |
751.029 |
%
|
19,89
|
19,725
|
20,091
|
19,74
|
| 30/10/2024 |
592.067 |
%
|
19,89
|
19,90
|
20,23
|
20,13
|
| 29/10/2024 |
818.489 |
%
|
19,90
|
19,68
|
19,945
|
19,90
|
| 28/10/2024 |
592.787 |
%
|
20,075
|
19,93
|
20,08
|
19,95
|
| 25/10/2024 |
601.174 |
%
|
20,075
|
19,87
|
20,14
|
19,89
|
| 24/10/2024 |
799.841 |
%
|
19,87
|
19,8499
|
20,05
|
20,00
|
| 23/10/2024 |
851.356 |
%
|
19,75
|
19,705
|
19,9799
|
19,87
|
| 22/10/2024 |
741.195 |
%
|
19,75
|
19,72
|
19,9299
|
19,86
|
| 21/10/2024 |
1.175.568 |
%
|
20,24
|
19,79
|
20,30
|
19,80
|
| 18/10/2024 |
701.327 |
%
|
20,24
|
20,175
|
20,35
|
20,32
|
| 17/10/2024 |
1.325.838 |
%
|
20,35
|
20,27
|
20,3886
|
20,28
|
| 16/10/2024 |
1.018.114 |
%
|
20,08
|
20,15
|
20,35
|
20,31
|
| 15/10/2024 |
1.549.236 |
%
|
20,08
|
19,985
|
20,12
|
20,02
|
| 14/10/2024 |
955.944 |
%
|
19,77
|
19,7297
|
20,04
|
19,99
|
| 11/10/2024 |
841.523 |
%
|
19,70
|
19,69
|
19,84
|
19,74
|
| 10/10/2024 |
995.373 |
%
|
19,70
|
19,65
|
19,825
|
19,75
|
| 09/10/2024 |
857.438 |
%
|
19,91
|
19,68
|
19,88
|
19,78
|
| 08/10/2024 |
785.227 |
%
|
19,91
|
19,6146
|
19,84
|
19,79
|
| 07/10/2024 |
1.557.513 |
%
|
19,91
|
19,55
|
19,9249
|
19,68
|
| 04/10/2024 |
1.019.789 |
%
|
20,285
|
19,88
|
20,06
|
19,97
|
| 03/10/2024 |
982.738 |
%
|
20,285
|
19,66
|
19,945
|
19,87
|
| 02/10/2024 |
1.235.900 |
%
|
20,285
|
19,83
|
20,04
|
19,92
|
| 01/10/2024 |
1.509.078 |
%
|
20,285
|
19,94
|
20,34
|
20,03
|
| 30/09/2024 |
824.098 |
%
|
20,28
|
20,1872
|
20,91
|
20,38
|
| 27/09/2024 |
1.010.799 |
%
|
20,91
|
20,605
|
20,93
|
20,81
|
| 26/09/2024 |
745.592 |
%
|
20,65
|
20,455
|
20,72
|
20,71
|
| 25/09/2024 |
1.075.519 |
%
|
20,93
|
20,47
|
20,94
|
20,49
|
| 24/09/2024 |
1.334.939 |
%
|
20,91
|
20,85
|
21,035
|
20,92
|
| 23/09/2024 |
965.017 |
%
|
21,04
|
20,815
|
21,10
|
20,86
|
| 20/09/2024 |
881.599 |
%
|
21,06
|
20,915
|
21,12
|
20,96
|
| 19/09/2024 |
1.459.484 |
%
|
20,98
|
20,865
|
21,17
|
21,11
|
| 18/09/2024 |
1.359.324 |
%
|
20,63
|
20,55
|
20,89
|
20,79
|
| 17/09/2024 |
791.662 |
%
|
20,49
|
20,43
|
20,60
|
20,56
|
| 16/09/2024 |
1.512.261 |
%
|
20,32
|
20,15
|
20,45
|
20,42
|
| 13/09/2024 |
1.790.060 |
%
|
19,565
|
19,99
|
20,20
|
20,20
|
| 12/09/2024 |
2.036.095 |
%
|
19,565
|
19,555
|
19,929
|
19,92
|
| 11/09/2024 |
1.138.423 |
%
|
19,575
|
19,33
|
19,655
|
19,55
|
| 10/09/2024 |
1.235.528 |
%
|
19,78
|
19,51
|
19,80
|
19,70
|
| 09/09/2024 |
1.509.945 |
%
|
19,76
|
19,60
|
19,81
|
19,77
|
| 06/09/2024 |
2.066.509 |
%
|
19,94
|
19,66
|
19,96
|
19,65
|
| 05/09/2024 |
4.587.400 |
%
|
19,73
|
19,755
|
20,085
|
19,92
|
| 04/09/2024 |
8.976.444 |
%
|
19,73
|
19,55
|
19,82
|
19,68
|
| 03/09/2024 |
895.124 |
%
|
20,75
|
20,47
|
20,805
|
20,55
|
| 30/08/2024 |
573.446 |
%
|
20,70
|
20,67
|
20,87
|
20,84
|
| 29/08/2024 |
682.378 |
%
|
20,55
|
20,51
|
20,80
|
20,71
|
| 28/08/2024 |
812.893 |
%
|
20,55
|
20,50
|
20,7298
|
20,61
|
| 27/08/2024 |
614.312 |
%
|
20,42
|
20,40
|
20,53
|
20,49
|
| 26/08/2024 |
931.554 |
%
|
20,49
|
20,43
|
20,65
|
20,55
|
| 23/08/2024 |
814.275 |
%
|
20,20
|
20,105
|
20,4274
|
20,40
|
| 22/08/2024 |
631.772 |
%
|
20,09
|
19,98
|
20,165
|
20,08
|
| 21/08/2024 |
634.999 |
%
|
20,03
|
19,8613
|
20,07
|
20,05
|
| 20/08/2024 |
583.993 |
%
|
19,94
|
19,855
|
20,0019
|
19,91
|
| 19/08/2024 |
635.015 |
%
|
19,77
|
19,85
|
20,005
|
20,01
|
| 16/08/2024 |
405.192 |
%
|
19,77
|
19,75
|
19,89
|
19,98
|
| 15/08/2024 |
752.264 |
%
|
19,81
|
19,70
|
19,87
|
19,75
|
| 14/08/2024 |
481.754 |
%
|
19,57
|
19,465
|
19,645
|
19,61
|
| 13/08/2024 |
644.648 |
%
|
19,38
|
19,299
|
19,54
|
19,47
|
| 12/08/2024 |
895.300 |
%
|
19,57
|
19,16
|
19,59
|
19,23
|
| 09/08/2024 |
556.473 |
%
|
19,60
|
19,45
|
19,65
|
19,53
|
| 08/08/2024 |
932.849 |
%
|
19,44
|
19,40
|
19,70
|
19,56
|
| 07/08/2024 |
833.247 |
%
|
18,98
|
19,355
|
19,75
|
19,33
|
| 06/08/2024 |
1.324.447 |
%
|
18,98
|
18,68
|
19,53
|
19,35
|
| 05/08/2024 |
2.045.410 |
%
|
18,77
|
18,53
|
19,22
|
18,84
|
| 02/08/2024 |
1.016.272 |
%
|
19,52
|
19,20
|
19,58
|
19,36
|
| 01/08/2024 |
1.037.602 |
%
|
20,03
|
19,4899
|
20,04
|
19,61
|
| 31/07/2024 |
782.665 |
%
|
20,09
|
19,92
|
20,23
|
19,95
|
| 30/07/2024 |
751.377 |
%
|
20,02
|
19,98
|
20,1398
|
20,10
|
| 29/07/2024 |
508.196 |
%
|
19,84
|
19,885
|
20,0365
|
19,94
|
| 26/07/2024 |
736.874 |
%
|
19,84
|
19,51
|
19,89
|
19,90
|
| 25/07/2024 |
1.004.795 |
%
|
19,62
|
19,44
|
19,9699
|
19,63
|
| 24/07/2024 |
1.863.786 |
%
|
20,31
|
19,525
|
20,215
|
19,58
|
| 23/07/2024 |
600.546 |
%
|
20,31
|
20,23
|
20,60
|
20,51
|
| 22/07/2024 |
779.774 |
%
|
20,31
|
20,165
|
20,43
|
20,29
|
| 19/07/2024 |
736.104 |
%
|
20,24
|
20,15
|
20,51
|
20,27
|
| 18/07/2024 |
1.271.518 |
%
|
20,31
|
20,125
|
20,63
|
20,21
|
| 17/07/2024 |
812.629 |
%
|
20,10
|
20,06
|
20,41
|
20,37
|
| 16/07/2024 |
1.100.697 |
%
|
20,04
|
19,88
|
20,20
|
20,18
|
| 15/07/2024 |
1.148.124 |
%
|
19,88
|
19,79
|
20,06
|
19,92
|
| 12/07/2024 |
1.883.801 |
%
|
19,825
|
19,745
|
20,05
|
19,80
|
| 11/07/2024 |
1.453.102 |
%
|
19,13
|
19,45
|
19,80
|
19,70
|
| 10/07/2024 |
877.562 |
%
|
19,13
|
19,055
|
19,295
|
19,29
|
