BiG | O banco que entende os seus valores.

W P Carey Inc (REIT) (WPC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	734.018	1,93%	70,05	70,05	71,74	71,38
04/02/2026	562.266	1,13%	69,25	69,17	70,69	70,03
03/02/2026	441.995	1,29%	68,37	68,28	69,34	69,25
02/02/2026	440.859	-1,98%	70,10	68,295	70,12	68,37
30/01/2026	564.615	0,84%	69,33	68,355	69,75	69,75
29/01/2026	525.125	1,87%	67,90	67,90	69,30	69,17
28/01/2026	545.592	-1,85%	69,18	67,735	69,30	67,90
27/01/2026	510.979	0,88%	68,44	68,44	69,40	69,18
26/01/2026	546.814	-1,15%	69,69	68,44	69,9577	68,58
23/01/2026	439.329	1,20%	68,80	68,435	69,37	69,37
22/01/2026	630.760	-1,49%	69,59	68,28	69,965	68,55
21/01/2026	480.908	-0,49%	70,00	69,08	70,17	69,59
20/01/2026	486.159	-0,47%	69,99	69,0101	70,1385	69,93
16/01/2026	695.271	1,94%	68,60	68,29	70,28	70,26
15/01/2026	863.596	1,65%	67,75	67,75	68,95	68,92
14/01/2026	625.255	1,15%	67,03	66,74	67,93	67,80
13/01/2026	505.844	0,37%	66,78	66,2501	67,35	67,03
12/01/2026	405.788	0,42%	66,40	66,40	67,17	66,78
09/01/2026	530.207	-1,42%	67,46	66,38	67,99	66,50
08/01/2026	683.097	1,73%	65,80	65,80	67,50	67,46
07/01/2026	900.581	2,98%	65,00	64,13	66,71	66,31
06/01/2026	549.819	0,47%	64,28	63,72	64,60	64,39
05/01/2026	672.250	-1,19%	65,00	63,08	65,00	64,09
02/01/2026	400.371	0,78%	64,75	63,845	65,13	64,86
31/12/2025	457.280	0,00%	64,00	64,00	64,61	64,36
30/12/2025	456.946	0,77%	64,47	64,36	65,32	64,7302
29/12/2025	348.913	-0,06%	65,04	64,63	65,15	64,78
26/12/2025	202.668	0,28%	64,64	64,5875	64,90	64,82
24/12/2025	278.273	0,73%	64,17	64,075	64,705	64,64
23/12/2025	465.986	-0,39%	64,49	64,035	64,65	64,17
22/12/2025	381.970	-0,31%	64,89	63,85	64,89	64,42
19/12/2025	1.312.668	0,31%	64,41	64,05	65,05	64,62
18/12/2025	643.699	-1,12%	65,73	64,16	65,73	64,42
17/12/2025	928.726	0,28%	64,66	64,00	65,41	65,15
16/12/2025	516.433	-1,19%	65,80	64,395	65,9199	64,97
15/12/2025	730.484	1,14%	65,50	64,77	65,813	65,75
12/12/2025	644.279	-0,61%	65,41	64,2501	66,01	65,01
11/12/2025	701.834	-0,92%	66,00	65,21	66,50	65,41
10/12/2025	890.016	1,48%	65,04	65,04	66,24	66,00
09/12/2025	442.877	-0,17%	65,15	64,88	66,22	65,04
08/12/2025	715.044	-1,75%	65,97	64,8305	65,97	65,15
05/12/2025	396.564	-0,75%	67,4086	66,26	67,4086	66,31
04/12/2025	536.383	0,33%	66,59	66,205	67,07	66,81
03/12/2025	442.028	0,23%	66,73	66,17	67,01	66,59
02/12/2025	393.422	-1,19%	67,24	66,42	67,57	66,44
01/12/2025	482.893	-0,19%	67,37	66,8175	67,65	67,24
28/11/2025	186.816	0,52%	67,80	67,37	67,80	67,37
26/11/2025	392.339	0,19%	66,32	66,32	67,843	67,39
25/11/2025	608.449	0,33%	67,04	67,04	67,94	67,26
24/11/2025	691.545	-0,12%	67,12	66,78	67,45	67,04
21/11/2025	576.957	1,23%	66,30	66,2329	67,3799	67,12
20/11/2025	853.619	0,20%	66,55	66,04	66,82	66,28
19/11/2025	363.103	-1,06%	66,38	65,97	67,325	66,15
18/11/2025	333.679	-0,26%	67,22	66,6038	67,2724	66,88
17/11/2025	330.658	-0,96%	67,64	66,85	67,96	67,00
14/11/2025	411.854	0,39%	67,54	67,30	68,16	67,64
13/11/2025	538.799	0,25%	68,12	67,30	68,12	67,54
12/11/2025	371.313	-0,77%	68,12	67,35	68,12	67,37
11/11/2025	663.575	1,54%	67,79	66,90	68,155	67,89
10/11/2025	401.357	-0,76%	66,91	66,62	67,45	66,86
07/11/2025	632.771	1,65%	66,26	66,26	67,405	67,37
06/11/2025	761.857	-0,38%	66,53	66,185	67,4404	66,26
05/11/2025	825.496	0,90%	65,92	65,92	66,74	66,49
04/11/2025	752.675	-0,02%	66,28	65,32	67,90	65,92
03/11/2025	630.575	-0,14%	65,67	65,05	66,01	65,91
31/10/2025	642.805	1,17%	65,00	64,72	66,20	66,00
30/10/2025	734.825	-1,54%	65,94	65,26	66,595	65,26
29/10/2025	976.417	0,26%	66,80	65,83	68,35	66,28
28/10/2025	393.211	-1,11%	66,85	65,79	66,85	66,11
27/10/2025	575.607	0,06%	66,81	66,08	66,85	66,85
24/10/2025	420.912	-1,61%	68,25	66,735	68,25	66,81
23/10/2025	403.549	0,37%	67,65	67,1204	68,54	67,90
22/10/2025	630.192	0,21%	67,58	67,5601	68,14	67,65
21/10/2025	595.940	-1,70%	67,81	67,00	68,97	67,51
20/10/2025	449.098	0,32%	68,12	67,94	68,925	68,68
17/10/2025	465.246	0,41%	68,18	67,4001	68,60	68,46
16/10/2025	416.842	0,00%	68,50	67,825	68,90	68,18
15/10/2025	392.221	0,73%	67,0024	67,0024	68,40	68,18
14/10/2025	446.506	0,22%	68,04	67,415	68,20	67,68
13/10/2025	271.484	1,00%	67,50	66,5414	67,73	67,53
10/10/2025	284.148	-0,40%	66,20	66,20	67,57	66,86
09/10/2025	323.477	-0,24%	67,2987	66,88	67,825	67,07
08/10/2025	434.699	-1,44%	68,60	67,16	68,60	67,23
07/10/2025	472.865	0,06%	68,00	67,88	68,555	68,21
06/10/2025	405.241	-1,49%	69,00	68,05	69,00	68,17
03/10/2025	526.116	1,11%	68,44	68,13	69,79	69,20
02/10/2025	337.427	-0,04%	68,45	67,725	68,61	68,44
01/10/2025	636.588	1,33%	67,99	67,04	68,84	68,47
30/09/2025	420.638	0,50%	67,19	67,18	67,74	67,57
29/09/2025	420.669	-0,56%	68,50	67,17	68,80	67,17
26/09/2025	683.672	1,58%	67,54	67,40	68,75	68,45
25/09/2025	293.547	0,19%	67,59	67,11	67,87	67,40
24/09/2025	487.561	-0,58%	67,73	67,22	67,865	67,32
23/09/2025	359.929	0,94%	67,10	67,08	67,865	67,73
22/09/2025	332.329	-0,10%	67,01	66,86	67,6108	67,10
19/09/2025	419.691	-0,42%	67,90	67,15	67,905	67,17
18/09/2025	333.694	-0,66%	67,88	67,31	68,06	67,45
17/09/2025	470.842	-0,31%	68,39	67,79	68,865	67,94
16/09/2025	486.627	-0,72%	68,65	67,925	68,67	68,09
15/09/2025	520.741	-0,03%	68,70	68,49	69,24	68,65