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 > >>
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
12/09/2025	470.394	0,34%	68,46	68,20	68,98	68,70
11/09/2025	443.389	1,47%	68,00	67,7208	68,63	68,46
10/09/2025	476.468	-0,30%	68,50	67,365	68,50	67,46
09/09/2025	472.011	0,65%	67,35	66,995	67,79	67,75
08/09/2025	526.514	-1,12%	68,22	67,00	68,22	67,35
05/09/2025	731.730	1,82%	67,39	66,765	68,28	68,12
04/09/2025	471.732	0,24%	66,74	66,15	67,64	66,90
03/09/2025	398.223	0,71%	66,01	65,86	66,755	66,74
02/09/2025	498.141	-1,24%	67,35	65,71	67,35	66,27
29/08/2025	283.526	0,93%	66,68	66,49	67,11	67,10
28/08/2025	291.122	-0,56%	67,00	66,06	67,00	66,48
27/08/2025	509.133	1,38%	65,93	65,93	67,125	66,84
26/08/2025	534.095	0,14%	65,86	65,635	66,255	65,93
25/08/2025	666.794	-0,36%	66,11	65,86	66,52	65,86
22/08/2025	723.582	-0,63%	66,52	66,02	67,39	66,11
21/08/2025	325.637	-0,15%	66,62	66,1601	66,745	66,52
20/08/2025	560.816	1,58%	65,91	65,605	66,80	66,62
19/08/2025	732.130	1,41%	64,80	64,7775	66,03	65,57
18/08/2025	415.410	-0,72%	65,01	64,60	65,41	64,66
15/08/2025	713.101	-0,08%	65,18	64,905	65,375	65,13
14/08/2025	460.803	-0,84%	65,00	64,885	65,58	65,18
13/08/2025	517.982	0,41%	65,46	64,91	65,74	65,73
12/08/2025	469.253	-0,21%	66,00	64,58	66,00	65,46
11/08/2025	472.397	-0,43%	65,88	65,36	66,10	65,60
08/08/2025	467.421	0,15%	65,82	65,37	65,93	65,88
07/08/2025	489.639	1,47%	64,10	64,10	65,80	65,78
06/08/2025	561.320	-1,95%	66,12	64,73	66,2599	64,83
05/08/2025	379.631	0,06%	66,01	65,57	66,21	66,12
04/08/2025	688.834	1,63%	64,80	64,79	66,24	66,08
01/08/2025	824.663	1,28%	63,72	63,605	65,09	64,98
31/07/2025	795.060	0,72%	63,70	63,255	64,835	64,16
30/07/2025	1.446.894	-1,55%	65,00	63,16	66,635	63,67
29/07/2025	906.216	1,05%	64,36	63,70	64,90	64,70
28/07/2025	843.137	-0,88%	64,58	63,9606	64,90	64,03
25/07/2025	644.409	0,25%	63,30	63,215	64,64	64,60
24/07/2025	800.574	1,59%	63,49	62,99	64,47	64,44
23/07/2025	584.484	-0,46%	61,98	61,80	64,19	63,43
22/07/2025	688.666	3,06%	61,83	61,67	63,77	63,72
21/07/2025	636.078	0,23%	62,21	61,69	62,48	61,83
18/07/2025	448.570	0,65%	61,38	61,09	61,90	61,69
17/07/2025	428.366	-0,78%	61,73	61,09	62,23	61,29
16/07/2025	330.045	0,15%	63,45	61,43	63,88	61,77
15/07/2025	601.245	-2,84%	62,78	61,65	63,88	61,68