W P Carey Inc (REIT) (WPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	330.056	0,00%	58,25	58,03	60,09	60,04
17-07-2024	330.056	3,07%	58,25	58,03	60,09	60,04
16-07-2024	382.023	0,09%	58,48	57,98	58,51	58,25
15-07-2024	557.473	-0,22%	58,50	57,66	58,74	58,20
12-07-2024	426.147	1,34%	58,28	58,28	59,02	58,33
11-07-2024	506.919	4,45%	55,65	55,65	58,77	57,56
10-07-2024	307.277	0,47%	54,99	54,74	55,27	55,11
09-07-2024	314.134	-0,67%	55,16	54,62	55,45	54,85
08-07-2024	369.290	0,33%	55,04	55,04	55,41	55,22
05-07-2024	534.947	0,27%	54,90	54,72	55,26	55,04
04-07-2024	180.278	0,00%	54,85	54,78	55,34	54,89
03-07-2024	180.278	-0,24%	54,85	54,78	55,34	54,89
02-07-2024	291.361	0,71%	54,73	54,61	55,10	55,02
01-07-2024	308.120	-0,76%	54,79	54,15	55,06	54,63
28-06-2024	1.172.406	-1,08%	55,01	54,49	55,18	55,05
27-06-2024	543.127	1,07%	55,12	54,97	55,67	55,65
26-06-2024	462.570	-0,34%	55,04	54,89	55,30	55,06
25-06-2024	442.671	-1,18%	55,82	55,14	55,90	55,25
24-06-2024	464.903	1,43%	55,20	55,10	56,22	55,91
21-06-2024	2.648.832	-0,94%	55,71	55,12	56,30	55,12
20-06-2024	512.337	0,76%	55,12	54,80	55,70	55,64
19-06-2024	399.846	0,00%	55,56	55,08	56,02	55,22
18-06-2024	399.846	-1,55%	55,56	55,08	56,02	55,22
17-06-2024	652.458	-1,12%	55,85	55,329	56,19	55,46
14-06-2024	454.593	0,21%	55,86	55,88	56,4999	56,09
13-06-2024	573.090	0,52%	56,58	55,44	56,055	55,97
12-06-2024	921.563	0,78%	56,58	55,59	56,93	55,68
11-06-2024	689.516	-1,39%	55,79	55,13	56,07	55,25
10-06-2024	389.248	-0,32%	55,58	55,18	56,31	56,03
07-06-2024	515.890	-2,75%	56,485	56,19	57,29	56,21
06-06-2024	482.765	1,65%	56,485	56,21	57,92	57,80
05-06-2024	389.230	-0,54%	57,03	56,55	57,55	56,85
04-06-2024	669.799	1,71%	56,20	56,0564	57,54	57,16
03-06-2024	814.450	-0,36%	56,69	56,13	57,0322	56,20
31-05-2024	810.054	0,58%	56,02	55,83	56,40	56,4028
30-05-2024	617.516	0,86%	56,36	55,72	55,675	56,08
29-05-2024	367.216	-0,89%	55,99	55,26	55,675	55,60
28-05-2024	511.859	-1,20%	56,90	55,92	57,35	56,10
27-05-2024	297.893	0,00%	57,77	56,57	57,77	56,78
24-05-2024	297.893	-4,04%	57,77	56,57	57,77	56,78
23-05-2024	492.842	-3,11%	58,74	57,22	59,06	57,33
22-05-2024	348.388	-1,37%	59,75	59,07	59,92	59,17
21-05-2024	357.988	-0,20%	60,05	59,846	60,52	59,99
20-05-2024	343.338	0,00%	60,05	59,76	60,325	60,11
17-05-2024	345.364	0,92%	59,59	59,18	60,19	60,11
16-05-2024	434.848	0,15%	59,59	59,26	59,7895	59,56
15-05-2024	484.524	0,20%	59,59	59,47	59,9996	59,47
14-05-2024	365.829	1,16%	59,235	58,88	59,4506	59,35
13-05-2024	353.813	0,48%	57,92	58,18	58,84	58,67
10-05-2024	325.535	0,93%	57,92	57,665	58,46	58,39
09-05-2024	358.502	1,87%	57,14	56,91	57,92	57,85
08-05-2024	455.270	-1,70%	57,45	56,48	57,525	56,79
07-05-2024	580.978	0,24%	56,98	57,665	58,35	57,77
06-05-2024	694.229	1,68%	56,98	56,83	57,71	57,63
03-05-2024	669.915	2,84%	56,95	56,11	57,32	57,51
02-05-2024	731.532	2,36%	55,11	55,02	56,335	55,92
01-05-2024	953.944	-0,38%	55,26	53,38	55,63	54,63
30-04-2024	451.641	-1,54%	55,26	54,805	55,74	54,84
29-04-2024	547.995	1,22%	55,26	55,09	56,1465	55,70
26-04-2024	460.818	-1,70%	56,195	55,00	56,575	55,03
25-04-2024	584.574	-0,85%	56,02	55,52	56,56	55,98
24-04-2024	326.114	0,27%	55,91	55,7301	56,62	56,46
23-04-2024	345.969	0,16%	56,05	55,98	56,9254	56,31
22-04-2024	584.005	0,02%	56,11	55,6769	56,50	56,22
19-04-2024	532.597	2,86%	54,80	54,80	56,22	56,21
18-04-2024	640.380	2,13%	53,80	53,51	54,7099	54,65
17-04-2024	540.070	0,36%	53,49	53,38	54,045	53,51
16-04-2024	687.891	-1,28%	54,97	53,09	53,84	53,32
15-04-2024	622.942	-1,75%	54,97	53,79	55,61	54,01
12-04-2024	513.858	-1,10%	55,60	54,955	55,83	54,97
11-04-2024	777.456	-0,14%	56,125	55,51	56,27	55,58
10-04-2024	630.052	-3,64%	56,07	55,1901	56,665	55,66
09-04-2024	613.749	3,14%	56,07	56,01	57,76	57,76
08-04-2024	360.957	1,32%	55,26	55,18	56,06	56,00
05-04-2024	317.316	0,31%	54,76	54,53	55,39	55,27
04-04-2024	348.373	0,29%	55,35	54,87	55,89	55,10
03-04-2024	378.301	-0,38%	54,89	54,865	55,35	54,94
02-04-2024	405.357	-1,64%	55,68	54,8699	55,81	55,15
01-04-2024	375.755	-0,66%	56,35	55,68	56,37	56,07
28-03-2024	587.771	0,84%	56,10	55,983	56,61	56,44
27-03-2024	509.446	2,24%	55,265	55,51	56,03	55,97
26-03-2024	401.256	0,05%	56,21	55,51	55,96	55,61
25-03-2024	853.430	-0,68%	56,21	55,50	56,495	55,58
22-03-2024	732.470	-0,96%	56,68	55,85	56,82	55,96
21-03-2024	389.726	0,32%	56,60	56,34	56,90	56,50
20-03-2024	364.679	0,72%	55,74	55,67	56,52	56,32
19-03-2024	719.566	3,07%	55,63	55,25	56,10	57,12
18-03-2024	571.919	-1,02%	55,76	55,31	56,19	55,42
15-03-2024	869.167	0,85%	55,18	55,19	56,27	55,99
14-03-2024	1.000.840	-1,67%	56,28	54,905	56,30	55,52
13-03-2024	546.156	-1,16%	57,165	56,241	57,70	56,46
12-03-2024	710.330	-1,75%	58,175	56,895	58,14	57,12
11-03-2024	480.371	0,99%	57,53	57,48	58,395	58,14
08-03-2024	675.170	0,84%	57,63	57,47	58,24	57,57
07-03-2024	803.352	-0,47%	57,63	57,04	58,12	57,09
06-03-2024	769.340	1,02%	57,18	57,105	57,74	57,36
05-03-2024	471.663	-0,98%	56,10	56,62	57,67	56,78
04-03-2024	556.062	1,74%	56,10	55,995	57,44	57,34
01-03-2024	738.590	0,05%	56,10	55,54	56,42	56,36
29-02-2024	1.012.607	1,26%	56,22	56,0801	56,81	56,33