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 > >>
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
14/07/2025	384.095	1,02%	62,84	62,78	63,4901	63,48
11/07/2025	602.861	0,58%	61,77	61,61	63,65	62,84
10/07/2025	583.693	1,10%	61,60	61,60	63,07	62,48
09/07/2025	458.001	-0,80%	62,21	61,76	63,04	61,80
08/07/2025	432.978	-0,58%	63,23	62,10	63,50	62,30
07/07/2025	506.811	-0,90%	63,19	62,38	63,50	62,66
04/07/2025	208.187	-0,14%	63,235	62,89	63,5899	63,23
03/07/2025	206.456	-0,03%	62,89	62,68	63,5899	63,22
02/07/2025	426.659	0,52%	63,3171	62,04	63,645	63,32
01/07/2025	714.881	0,98%	62,00	61,12	63,645	62,99
30/06/2025	637.925	0,66%	62,40	61,12	62,415	62,38
27/06/2025	510.539	-0,24%	62,91	61,97	63,62	61,97
26/06/2025	551.265	0,53%	64,12	62,2608	64,15	62,98
25/06/2025	532.922	-2,70%	64,69	62,63	64,70	62,65
24/06/2025	466.283	-0,22%	63,655	63,62	64,74	64,39
23/06/2025	534.244	1,78%	63,40	63,40	64,57	64,53
20/06/2025	520.714	-0,46%	63,97	63,13	64,10	63,40
19/06/2025	595.337	1,13%	63,29	63,03	63,975	63,71
18/06/2025	401.197	1,13%	62,60	62,2186	63,975	63,69
17/06/2025	422.745	0,33%	63,18	62,2186	63,605	63,00
16/06/2025	433.279	-0,87%	63,34	62,51	63,75	62,79
13/06/2025	534.905	-0,03%	63,30	62,941	63,68	63,34
12/06/2025	445.043	0,03%	63,72	62,975	63,875	63,36
11/06/2025	382.485	-0,11%	63,18	62,92	63,875	63,34
10/06/2025	444.110	0,17%	62,76	62,3055	63,6819	63,41
09/06/2025	461.525	1,17%	63,00	62,3055	63,65	63,30
06/06/2025	388.452	0,77%	62,14	61,62	63,09	62,57
05/06/2025	499.710	0,10%	62,35	61,62	62,48	62,09
04/06/2025	489.735	-0,27%	61,895	61,69	62,59	62,03
03/06/2025	462.910	-0,11%	62,405	61,47	62,59	62,20
02/06/2025	575.952	-0,78%	63,00	61,47	63,00	62,27
30/05/2025	463.566	-0,40%	62,65	62,30	63,73	62,76
29/05/2025	625.000	0,40%	62,305	62,04	63,73	63,09
28/05/2025	498.130	0,58%	61,33	61,1701	62,99	62,84
27/05/2025	697.917	1,81%	61,37	61,1701	62,72	62,48
23/05/2025	581.752	1,91%	60,465	59,77	61,48	61,37
22/05/2025	659.321	-0,23%	60,995	59,77	61,18	60,22
21/05/2025	506.653	-1,15%	61,595	60,12	61,835	60,36
20/05/2025	408.022	-1,13%	61,69	60,9671	61,8998	61,06
19/05/2025	450.469	-0,16%	61,86	61,2927	61,8998	61,76
16/05/2025	413.555	1,00%	60,27	60,19	61,90	61,86
15/05/2025	342.835	2,07%	60,00	59,34	61,35	61,25
14/05/2025	411.853	-0,02%	61,02	59,28	61,1955	60,01
13/05/2025	522.541	-1,62%	61,725	59,28	61,78	60,02
12/05/2025	402.078	-1,28%	62,25	60,70	62,25	61,01
09/05/2025	329.224	1,68%	61,745	60,36	62,06	61,80
08/05/2025	716.675	-1,32%	61,49	60,36	62,34	60,78
07/05/2025	518.462	0,41%	61,41	61,00	62,4718	61,59
06/05/2025	394.480	-0,29%	61,52	61,00	62,10	61,34
05/05/2025	319.631	-0,28%	61,40	61,124	62,10	61,52
02/05/2025	338.064	-0,31%	62,39	61,34	63,10	61,69
01/05/2025	475.505	-0,90%	61,69	60,38	63,10	61,88
30/04/2025	702.470	2,29%	60,37	60,24	62,65	62,44
29/04/2025	429.995	0,63%	60,73	60,02	62,48	61,14
28/04/2025	368.609	0,23%	60,57	60,02	60,93	60,76
25/04/2025	269.826	-0,15%	61,265	60,115	61,265	60,62
24/04/2025	333.973	-0,59%	62,17	60,40	62,92	60,71