StarWood Property Trust Inc (STWD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
964.427 |
0,81%
|
19,70
|
19,74
|
19,99
|
19,95
|
| 17/02/2025 |
806.905 |
0,00%
|
19,70
|
19,70
|
19,895
|
19,79
|
| 14/02/2025 |
778.846 |
0,66%
|
19,73
|
19,70
|
19,90
|
19,775
|
| 13/02/2025 |
802.621 |
1,18%
|
19,36
|
19,405
|
19,66
|
19,66
|
| 12/02/2025 |
1.040.698 |
-1,12%
|
19,36
|
19,29
|
19,54
|
19,43
|
| 11/02/2025 |
837.894 |
0,36%
|
19,51
|
19,4701
|
19,665
|
19,65
|
| 10/02/2025 |
1.088.435 |
-0,66%
|
19,695
|
19,505
|
19,72
|
19,58
|
| 07/02/2025 |
827.801 |
-0,51%
|
19,78
|
19,545
|
19,805
|
19,71
|
| 06/02/2025 |
859.051 |
1,28%
|
19,68
|
19,585
|
19,85
|
19,81
|
| 05/02/2025 |
822.236 |
0,51%
|
19,555
|
19,485
|
19,62
|
19,56
|
| 04/02/2025 |
1.147.355 |
1,25%
|
19,01
|
19,075
|
19,56
|
19,46
|
| 03/02/2025 |
888.754 |
-0,67%
|
19,01
|
18,93
|
19,27
|
19,22
|
| 31/01/2025 |
696.969 |
0,10%
|
19,33
|
19,235
|
19,47
|
19,35
|
| 30/01/2025 |
846.586 |
1,20%
|
19,25
|
19,1301
|
19,40
|
19,33
|
| 29/01/2025 |
926.024 |
0,00%
|
19,32
|
19,10
|
19,45
|
19,10
|
| 28/01/2025 |
684.215 |
-0,62%
|
19,21
|
19,295
|
19,51
|
19,31
|
| 27/01/2025 |
837.899 |
1,20%
|
19,21
|
19,16
|
19,47
|
19,43
|
| 24/01/2025 |
1.007.775 |
0,84%
|
19,015
|
19,02
|
19,27
|
19,20
|
| 23/01/2025 |
924.475 |
0,16%
|
19,215
|
18,97
|
19,0983
|
19,04
|
| 22/01/2025 |
1.143.416 |
-1,30%
|
19,215
|
18,96
|
19,2395
|
19,01
|
| 21/01/2025 |
1.721.398 |
-0,57%
|
19,43
|
19,145
|
19,4959
|
19,26
|
| 20/01/2025 |
376.450 |
0,00%
|
19,31
|
19,27
|
19,42
|
19,37
|
| 17/01/2025 |
879.046 |
0,62%
|
19,34
|
19,2595
|
19,42
|
19,38
|
| 16/01/2025 |
1.097.915 |
0,63%
|
19,43
|
19,095
|
19,315
|
19,25
|
| 15/01/2025 |
1.382.290 |
0,84%
|
19,43
|
19,055
|
19,48
|
19,13
|
| 14/01/2025 |
1.411.252 |
2,15%
|
18,31
|
18,645
|
19,03
|
18,97
|
| 13/01/2025 |
1.488.573 |
0,87%
|
18,54
|
18,12
|
18,605
|
18,57
|
| 10/01/2025 |
1.711.510 |
-2,13%
|
18,86
|
18,36
|
18,75
|
18,41
|
| 09/01/2025 |
1.020.957 |
-0,63%
|
18,86
|
18,7376
|
18,89
|
18,81
|
| 08/01/2025 |
990.456 |
-0,95%
|
19,215
|
18,7376
|
18,89
|
18,8699
|
| 07/01/2025 |
1.021.965 |
-0,84%
|
19,215
|
18,9512
|
19,33
|
18,99
|
| 06/01/2025 |
958.234 |
-1,14%
|
19,07
|
19,14
|
19,445
|
19,15
|
| 03/01/2025 |
1.192.658 |
1,68%
|
19,00
|
19,065
|
19,43
|
19,37
|
| 02/01/2025 |
1.081.655 |
0,53%
|
18,92
|
18,945
|
19,15
|
19,05
|
| 31/12/2024 |
0 |
-1,30%
|
18,92
|
18,81
|
19,06
|
18,95
|
| 30/12/2024 |
1.366.003 |
-0,52%
|
19,20
|
18,72
|
19,2699
|
18,955
|
| 27/12/2024 |
901.603 |
-0,57%
|
19,37
|
19,25
|
19,525
|
19,30
|
| 26/12/2024 |
953.134 |
-0,46%
|
19,45
|
19,36
|
19,4997
|
19,41
|
| 24/12/2024 |
0 |
1,14%
|
19,22
|
19,18
|
19,54
|
19,50
|
| 23/12/2024 |
1.208.608 |
-0,57%
|
19,285
|
19,08
|
19,31
|
19,28
|
| 20/12/2024 |
980.748 |
1,92%
|
19,04
|
19,00
|
19,57
|
19,39
|
| 19/12/2024 |
1.949.292 |
1,72%
|
19,485
|
19,05
|
19,6399
|
19,06
|
| 18/12/2024 |
0 |
-3,43%
|
20,07
|
19,155
|
20,07
|
19,17
|
| 17/12/2024 |
951.108 |
-1,64%
|
20,10
|
19,82
|
20,26
|
19,85
|
| 16/12/2024 |
733.625 |
0,20%
|
20,20
|
20,07
|
20,38
|
20,18
|
| 13/12/2024 |
549.096 |
-0,49%
|
20,175
|
20,115
|
20,25
|
20,14
|
| 12/12/2024 |
731.523 |
0,40%
|
20,175
|
20,12
|
20,31
|
20,24
|
| 11/12/2024 |
615.665 |
-0,30%
|
20,33
|
20,082
|
20,38
|
20,16
|
| 10/12/2024 |
654.683 |
-0,39%
|
20,17
|
19,36
|
20,35
|
20,22
|
| 09/12/2024 |
1.159.079 |
1,10%
|
20,17
|
20,1696
|
20,4496
|
20,30
|
| 06/12/2024 |
642.479 |
0,55%
|
20,00
|
20,02
|
20,14
|
20,08
|
| 05/12/2024 |
630.936 |
0,05%
|
20,00
|
19,93
|
20,0552
|
19,97
|
| 04/12/2024 |
688.782 |
-0,20%
|
19,98
|
19,93
|
20,0899
|
19,96
|
| 03/12/2024 |
732.858 |
-1,38%
|
20,37
|
19,96
|
20,38
|
20,00
|
| 02/12/2024 |
635.715 |
-0,39%
|
20,34
|
20,155
|
20,41
|
20,29
|
| 29/11/2024 |
463.436 |
0,39%
|
20,4196
|
20,18
|
20,45
|
20,37
|
| 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
|
