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 > >>
09-10-2023	722.085	2,09%	52,26	52,13	54,08	53,63
06-10-2023	1.128.878	0,42%	52,01	51,36	53,14	52,53
05-10-2023	1.088.489	0,19%	52,01	51,47	52,4391	52,31
04-10-2023	1.001.211	-0,33%	52,49	51,69	52,71	52,21
03-10-2023	1.168.361	-2,06%	53,80	51,81	53,15	52,38
02-10-2023	1.375.515	-1,11%	53,91	52,91	54,20	53,48
29-09-2023	1.235.863	-1,10%	53,91	53,68	55,41	54,08
28-09-2023	1.250.545	1,90%	54,35	53,795	54,96	54,68
27-09-2023	2.002.210	0,29%	54,35	53,95	55,555	54,73
26-09-2023	3.500.961	-3,69%	54,50	53,59	55,38	54,57
25-09-2023	1.448.262	-1,77%	56,49	55,93	57,125	56,66
22-09-2023	2.442.532	-1,97%	58,16	56,27	58,16	57,68
21-09-2023	2.707.161	-7,99%	63,05	58,345	63,00	58,84
20-09-2023	490.362	1,72%	63,245	63,294	64,3699	63,95
19-09-2023	407.768	-0,38%	63,15	62,83	63,6781	62,87
18-09-2023	700.131	-1,51%	64,185	63,10	64,24	63,11
15-09-2023	540.466	0,41%	63,82	63,40	64,18	64,08
14-09-2023	440.007	1,03%	63,75	63,64	64,15	63,82
13-09-2023	495.672	0,24%	63,15	62,87	63,58	63,17
12-09-2023	405.519	-0,49%	63,15	62,681	63,27	63,02
11-09-2023	326.814	-0,77%	63,76	63,245	63,9471	63,33
08-09-2023	365.467	0,27%	63,76	63,60	64,245	63,82
07-09-2023	424.576	0,60%	63,79	63,27	64,36	63,65
06-09-2023	445.061	-0,75%	63,79	62,83	63,89	63,27
05-09-2023	694.188	-2,37%	65,20	63,77	65,29	63,75
04-09-2023	383.283	0,38%	65,28	65,10	65,72	65,30
01-09-2023	383.283	0,38%	65,28	65,10	65,72	65,30
31-08-2023	316.040	-0,47%	65,135	65,0014	65,52	65,05
30-08-2023	444.219	0,71%	64,66	64,765	65,42	65,36
29-08-2023	291.434	0,02%	64,66	64,452	65,1464	64,90
28-08-2023	296.191	0,84%	64,64	64,598	65,28	64,89
25-08-2023	336.715	-0,36%	64,75	64,23	64,9899	64,35
24-08-2023	340.532	-0,68%	65,18	64,52	65,95	64,58
23-08-2023	307.323	1,37%	64,43	64,23	65,08	65,02
22-08-2023	380.893	0,71%	63,78	63,6572	64,36	64,14
21-08-2023	422.622	-0,38%	63,74	63,1007	63,95	63,69
18-08-2023	334.111	0,02%	63,74	63,90	64,27	63,93
17-08-2023	503.173	-0,25%	64,27	63,90	65,0967	63,92
16-08-2023	429.178	-0,90%	64,79	64,065	64,83	64,08
15-08-2023	625.367	-1,22%	65,05	64,035	64,99	64,66
14-08-2023	622.672	-2,09%	66,13	65,25	66,58	65,46
11-08-2023	368.850	0,48%	66,26	66,06	66,95	66,86
10-08-2023	296.874	-0,58%	67,15	66,36	67,30	66,54
09-08-2023	326.412	0,66%	66,39	66,15	67,04	66,93
08-08-2023	423.873	-1,15%	67,135	66,35	67,3938	66,49
07-08-2023	333.152	1,22%	66,60	66,41	67,35	67,26
04-08-2023	354.435	-0,57%	66,88	66,245	67,7256	66,45
03-08-2023	546.588	0,27%	66,40	65,78	66,915	66,83
02-08-2023	361.817	-0,51%	67,77	66,52	67,20	66,65
01-08-2023	503.613	-0,80%	68,15	66,76	67,69	66,99
31-07-2023	786.283	-0,88%	68,15	67,33	68,70	67,53
28-07-2023	1.164.238	-4,39%	71,74	68,06	72,1799	68,24
27-07-2023	553.446	-2,26%	73,20	71,15	73,383	71,37
26-07-2023	293.278	0,62%	72,70	72,65	73,15	73,02
25-07-2023	351.531	-0,55%	72,925	72,16	72,99	72,57
24-07-2023	460.620	1,29%	71,665	71,97	73,09	72,97
21-07-2023	378.703	0,88%	71,665	71,48	72,2813	72,04
20-07-2023	391.035	1,03%	70,80	70,165	71,49	71,41
19-07-2023	471.901	1,22%	70,29	69,90	70,92	70,68
18-07-2023	418.290	0,24%	69,74	69,29	70,15	69,83
17-07-2023	441.223	0,58%	69,27	68,8403	69,70	69,66
14-07-2023	591.553	-0,60%	69,295	68,882	69,80	69,26
13-07-2023	658.846	0,69%	69,295	68,92	69,80	69,68
12-07-2023	624.621	0,16%	67,92	69,09	70,3592	69,20
11-07-2023	568.452	2,05%	67,92	67,755	69,115	69,09
10-07-2023	470.128	0,07%	67,81	67,0138	67,73	67,70
07-07-2023	392.770	-0,56%	67,81	67,58	68,19	67,65
06-07-2023	449.137	-0,87%	67,99	66,78	68,135	68,03
05-07-2023	427.823	0,13%	68,485	67,915	69,31	68,63
04-07-2023	292.495	1,54%	67,585	67,44	69,01	68,60
03-07-2023	292.494	1,41%	67,585	67,44	69,01	68,51
30-06-2023	551.214	0,02%	67,84	66,6737	68,08	67,56
29-06-2023	301.725	1,06%	66,80	66,22	67,6764	67,55
28-06-2023	441.766	-0,85%	68,26	67,445	68,50	67,91
27-06-2023	1.385.671	1,05%	67,96	67,80	68,91	68,49
26-06-2023	655.462	2,25%	66,595	66,33	67,95	67,78
23-06-2023	778.156	-2,00%	67,20	66,1001	67,50	66,29
22-06-2023	420.007	-0,89%	68,36	67,15	68,50	67,64
21-06-2023	395.218	-0,89%	70,10	67,98	68,765	68,25
20-06-2023	502.181	-2,19%	70,10	68,75	70,16	68,80
19-06-2023	406.908	0,13%	70,55	70,26	70,92	70,34
16-06-2023	406.908	0,13%	70,55	70,26	70,92	70,34
15-06-2023	421.095	0,47%	69,86	69,6069	70,36	70,25
14-06-2023	409.201	-0,57%	69,86	69,57	70,7899	69,92
13-06-2023	482.433	-0,55%	70,595	69,96	70,9724	70,32
12-06-2023	307.820	-0,21%	70,96	69,98	70,985	70,71
09-06-2023	245.252	0,11%	70,81	70,50	71,25	70,86
08-06-2023	274.266	-0,14%	70,81	70,165	71,00	70,78
07-06-2023	318.917	1,08%	70,33	70,07	71,18	70,88
06-06-2023	354.974	-0,48%	70,845	70,08	70,845	70,12
05-06-2023	447.334	-0,21%	70,63	70,245	71,065	70,46
02-06-2023	530.506	2,02%	69,45	69,74	71,044	70,61
01-06-2023	434.415	-0,22%	69,45	68,315	69,46	69,21
31-05-2023	391.202	0,81%	68,47	68,3001	68,98	69,36
30-05-2023	391.202	0,81%	68,47	68,3001	68,98	68,65
29-05-2023	311.884	1,20%	69,34	66,97	68,30	68,10
26-05-2023	311.884	1,20%	69,34	66,97	68,30	68,10
25-05-2023	394.379	-0,87%	69,34	66,7601	68,035	67,29
24-05-2023	266.014	-2,01%	69,34	67,851	69,26	67,88
23-05-2023	384.878	0,01%	69,38	68,981	69,81	69,27