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 > >>
28/02/2024	918.642	1,37%	55,20	54,52	55,77	55,63
27/02/2024	666.008	0,07%	55,20	54,89	55,5681	54,88
26/02/2024	717.116	-2,04%	56,59	54,40	55,95	54,84
23/02/2024	680.224	-1,08%	56,59	55,98	56,79	55,98
22/02/2024	499.591	-0,51%	56,90	56,13	56,90	56,59
21/02/2024	462.129	-0,11%	56,96	56,805	57,44	56,88
20/02/2024	525.257	-0,80%	57,23	56,85	57,63	56,94
19/02/2024	830.756	0,00%	56,82	56,49	57,64	57,40
16/02/2024	830.756	2,81%	56,82	56,49	57,64	57,40
15/02/2024	621.991	2,63%	55,97	56,2275	57,41	57,30
14/02/2024	675.816	-0,09%	55,97	55,65	56,61	55,83
13/02/2024	841.077	-1,71%	56,87	54,72	55,995	55,88
12/02/2024	731.500	-0,92%	56,87	56,2924	57,68	56,85
09/02/2024	2.249.598	-6,47%	60,25	56,34	60,8199	57,38
08/02/2024	577.749	0,74%	60,91	60,39	61,57	61,35
07/02/2024	605.402	0,36%	60,00	60,3617	61,23	60,90
06/02/2024	993.094	1,18%	60,00	59,87	60,90	60,68
05/02/2024	537.353	-2,66%	60,92	59,79	60,81	59,97
02/02/2024	634.071	-1,75%	62,12	60,79	63,07	61,61
01/02/2024	887.785	1,21%	62,78	61,45	62,77	62,71
31/01/2024	691.656	-0,63%	62,78	61,355	62,97	61,959
30/01/2024	552.538	-1,44%	62,83	62,35	63,15	62,35
29/01/2024	483.113	0,67%	62,83	62,57	63,461	63,26
26/01/2024	653.448	-0,99%	63,76	62,825	63,96	62,84
25/01/2024	901.888	-0,38%	64,55	63,20	64,77	63,47
24/01/2024	617.641	-2,08%	65,51	63,421	65,75	63,71
23/01/2024	667.779	0,37%	65,02	64,32	65,25	65,06
22/01/2024	696.183	-1,28%	65,33	64,45	66,41	64,82
19/01/2024	526.546	0,80%	65,33	64,705	65,88	65,66
18/01/2024	560.016	-1,38%	66,02	64,85	66,99	65,14
17/01/2024	487.717	-1,43%	66,96	65,2001	66,99	66,05
16/01/2024	426.750	-0,53%	66,96	66,45	67,17	67,01
15/01/2024	391.295	1,19%	67,00	66,41	67,395	67,37
12/01/2024	391.295	1,19%	67,00	66,41	67,395	67,37
11/01/2024	578.330	-0,23%	66,38	65,6201	66,66	66,58
10/01/2024	507.815	-0,12%	64,80	66,16	67,29	66,73
09/01/2024	632.007	-0,11%	64,80	66,22	67,235	66,81
08/01/2024	711.779	3,13%	64,80	64,53	67,08	66,88
05/01/2024	429.339	0,31%	64,39	63,88	65,3131	64,85
04/01/2024	659.954	0,17%	64,39	64,1001	65,38	64,65
03/01/2024	740.460	-1,95%	65,10	64,28	65,37	64,54
02/01/2024	534.366	1,56%	65,17	64,56	66,1093	65,82
29/12/2023	551.322	-1,33%	65,17	64,75	65,47	64,81
28/12/2023	581.810	1,55%	65,60	64,53	65,715	65,68
27/12/2023	488.479	-0,03%	64,80	65,23	65,89	65,54
26/12/2023	349.618	1,02%	64,80	64,7112	65,78	65,56
22/12/2023	432.896	-0,22%	65,27	64,65	66,00	64,90
21/12/2023	587.490	1,23%	64,745	64,30	65,15	65,04
20/12/2023	544.415	-0,42%	64,49	64,22	65,34	64,25
19/12/2023	436.579	0,94%	64,11	64,112	64,815	64,52
18/12/2023	541.921	-1,30%	65,60	63,84	64,82	63,92
15/12/2023	790.890	-0,96%	65,60	64,26	65,59	64,76
14/12/2023	1.035.415	1,02%	65,60	65,15	66,25	65,39
13/12/2023	1.036.559	3,65%	62,40	61,92	65,07	64,73
12/12/2023	769.160	-0,64%	64,29	62,22	62,94	62,45
11/12/2023	974.569	0,46%	64,29	62,15	63,21	62,85
08/12/2023	1.273.320	-2,24%	64,29	62,3583	63,90	62,56
07/12/2023	906.952	-0,37%	64,29	63,945	64,895	63,99
06/12/2023	1.034.562	-0,42%	61,09	64,115	65,52	64,23
05/12/2023	1.182.695	-0,57%	61,09	64,35	65,128	64,50
04/12/2023	920.871	2,35%	61,09	62,995	64,90	64,87
01/12/2023	1.044.771	1,83%	61,09	61,84	63,54	63,38
30/11/2023	1.609.670	0,08%	61,09	61,56	62,3999	62,24
29/11/2023	7.154.598	0,94%	61,09	61,45	62,50	62,19
28/11/2023	3.930.486	4,16%	61,09	60,51	62,48	61,61
27/11/2023	656.442	0,54%	58,58	58,462	59,40	59,15
24/11/2023	272.111	1,05%	58,50	58,1277	58,99	59,00
23/11/2023	629.188	1,09%	58,11	57,75	58,6494	58,50
22/11/2023	627.380	0,90%	58,11	57,75	58,6494	58,39
21/11/2023	831.949	1,42%	56,26	56,70	57,935	57,87
20/11/2023	654.035	0,92%	56,26	56,01	57,155	57,06
17/11/2023	578.296	-0,65%	57,15	56,21	57,60	56,54
16/11/2023	852.068	1,08%	56,41	56,105	57,145	56,91
15/11/2023	717.995	2,16%	55,305	55,16	56,37	56,30
14/11/2023	579.707	3,26%	54,93	54,18	56,28	55,11
13/11/2023	466.999	-1,40%	53,52	53,01	54,0081	53,37
10/11/2023	426.202	-0,28%	54,34	54,0799	54,77	54,13
09/11/2023	536.553	-1,02%	54,34	53,86	55,19	54,28
08/11/2023	499.114	0,90%	54,12	54,20	55,06	54,84
07/11/2023	665.655	0,07%	55,00	53,44	54,37	54,35
06/11/2023	717.313	-1,38%	55,00	53,98	55,07	54,31
03/11/2023	939.166	-0,58%	54,00	53,86	56,13	55,07
02/11/2023	823.344	4,29%	53,91	53,92	55,60	55,39
01/11/2023	490.819	1,12%	53,78	53,65	54,3273	54,25
31/10/2023	695.052	1,71%	53,29	52,68	53,74	53,65
30/10/2023	562.430	-0,70%	53,29	51,6038	53,58	52,75
27/10/2023	384.077	-0,27%	53,235	52,70	53,46	53,115
26/10/2023	518.194	1,43%	52,625	52,55	53,48	53,26
25/10/2023	454.498	-1,76%	53,24	52,50	53,44	52,51
24/10/2023	538.891	1,27%	52,91	53,00	53,68	53,45
23/10/2023	697.193	-0,08%	52,34	52,26	53,435	52,78
20/10/2023	644.859	-1,31%	53,77	52,82	54,03	52,82
19/10/2023	716.525	-0,56%	53,35	53,44	54,53	53,52
18/10/2023	544.851	-2,99%	55,09	53,83	55,10	53,82
17/10/2023	1.241.662	1,41%	54,46	53,58	55,74	55,48
16/10/2023	1.117.616	1,02%	54,59	53,58	54,80	54,71
13/10/2023	815.477	0,41%	54,30	53,38	54,29	54,16
12/10/2023	820.256	-0,88%	54,00	53,69	54,39	53,94
11/10/2023	792.731	1,34%	54,00	53,9242	54,87	54,42
10/10/2023	838.788	0,13%	53,59	52,94	54,07	53,70