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
<< < 2 3 4 5 6 > >>
23/04/2025	347.058	-1,56%	61,915	60,56	62,92	61,07
22/04/2025	579.341	1,19%	61,795	60,4201	62,45	62,04
21/04/2025	482.485	-1,38%	61,90	60,4201	62,26	61,31
17/04/2025	370.766	1,45%	61,05	60,73	62,47	62,17
16/04/2025	410.767	1,19%	60,05	59,70	61,93	61,28
15/04/2025	620.272	1,20%	60,05	59,70	60,955	60,56
14/04/2025	459.313	3,40%	58,29	58,00	60,245	59,84
11/04/2025	512.547	1,96%	56,77	55,92	58,48	57,87
10/04/2025	687.649	-2,99%	58,12	55,65	58,83	56,76
09/04/2025	759.563	4,22%	55,29	54,24	58,91	58,51
08/04/2025	518.864	-1,52%	58,22	55,60	58,29	56,12
07/04/2025	762.912	-3,70%	57,02	55,565	59,00	56,96
04/04/2025	850.174	-3,63%	62,40	59,02	60,98	59,15
03/04/2025	1.019.257	-2,12%	62,40	61,21	62,94	61,38
02/04/2025	454.677	-0,56%	63,13	62,37	63,50	62,68
01/04/2025	441.548	-0,13%	63,395	62,36	63,48	63,03
31/03/2025	799.946	2,10%	62,24	62,00	64,00	63,11
28/03/2025	349.903	0,47%	62,88	61,81	62,81	61,81
27/03/2025	371.627	-0,81%	61,97	62,1207	63,4759	62,41
26/03/2025	576.109	2,08%	62,00	61,62	63,06	62,90
25/03/2025	392.178	0,34%	61,46	61,00	61,75	61,62
24/03/2025	515.394	-0,13%	61,50	60,9401	62,06	61,41
21/03/2025	789.501	-0,18%	61,50	60,645	61,67	61,49
20/03/2025	459.450	-0,21%	61,87	61,495	62,04	61,60
19/03/2025	587.840	-0,45%	61,96	61,465	62,36	61,73
18/03/2025	991.130	-1,04%	62,94	61,71	63,18	62,01
17/03/2025	769.768	-0,08%	61,85	62,41	63,40	62,61
14/03/2025	456.223	1,66%	62,07	61,76	62,675	62,66
13/03/2025	686.799	-0,45%	62,09	61,41	63,05	61,64
12/03/2025	616.988	-1,65%	62,70	61,72	63,00	61,92
11/03/2025	788.922	-2,37%	64,795	62,89	65,455	62,96
10/03/2025	754.902	-0,53%	64,69	64,03	66,10	64,49
07/03/2025	594.622	1,27%	64,11	63,8981	65,44	64,77
06/03/2025	517.151	-1,68%	65,00	63,425	64,87	63,96
05/03/2025	663.031	0,92%	64,13	63,78	65,09	65,05
04/03/2025	579.508	-0,42%	64,89	64,443	65,43	64,46
03/03/2025	518.839	0,70%	64,26	63,93	64,86	64,73
28/02/2025	602.339	0,00%	64,17	63,25	64,58	64,21
27/02/2025	589.832	-0,17%	64,17	63,73	64,68	64,21
26/02/2025	685.907	0,00%	64,055	63,57	64,415	64,32
25/02/2025	851.647	2,54%	61,58	62,94	64,62	64,32
24/02/2025	445.603	2,40%	61,38	62,405	63,1678	62,73
21/02/2025	581.643	0,72%	61,49	61,13	62,07	61,26
20/02/2025	440.746	1,29%	60,39	60,2974	61,22	61,20
19/02/2025	431.134	0,05%	60,205	60,175	60,815	60,42
18/02/2025	672.575	2,90%	59,01	59,35	61,125	60,39
17/02/2025	397.306	0,00%	59,01	58,49	59,32	58,69
14/02/2025	637.358	-0,31%	57,43	58,49	59,32	58,90
13/02/2025	720.444	2,03%	57,43	57,195	58,95	58,87
12/02/2025	1.253.089	2,78%	55,56	55,06	57,87	57,70
11/02/2025	487.854	0,74%	55,56	55,01	56,18	56,14
10/02/2025	300.372	-0,61%	56,02	55,455	56,125	55,73
07/02/2025	333.477	-0,05%	56,10	55,8001	56,42	56,07
06/02/2025	444.962	0,27%	55,595	55,54	56,28	56,10
05/02/2025	273.210	1,41%	55,595	55,26	56,28	55,95
04/02/2025	327.966	-0,47%	55,03	54,69	55,4597	55,17
03/02/2025	323.112	-0,86%	55,38	54,69	55,87	55,43
31/01/2025	386.677	0,43%	55,42	55,38	56,26	55,91
30/01/2025	387.684	1,77%	55,33	55,01	56,17	55,67
29/01/2025	291.235	-1,73%	56,47	54,53	55,68	54,70
28/01/2025	297.386	-2,30%	56,47	55,5401	56,76	55,66
27/01/2025	383.487	3,09%	55,88	55,605	57,038	56,97
24/01/2025	366.059	0,86%	54,70	54,63	55,36	55,26
23/01/2025	575.052	-0,67%	55,15	53,93	55,30	54,79
22/01/2025	486.838	-3,01%	55,95	55,03	56,54	55,16
21/01/2025	431.387	1,94%	55,95	55,82	56,97	56,87
20/01/2025	330.166	0,00%	55,50	55,33	56,11	55,79
17/01/2025	342.636	0,45%	54,30	55,19	56,12	55,75
16/01/2025	277.508	2,34%	55,66	54,205	55,57	55,54
15/01/2025	438.396	0,07%	55,66	54,27	56,03	54,27
14/01/2025	426.230	1,36%	53,90	53,5898	54,43	54,23
13/01/2025	676.061	-0,71%	54,10	52,91	53,9289	53,50
09/01/2025	437.740	0,24%	54,91	53,88	55,30	53,88
08/01/2025	436.512	-0,38%	55,23	54,54	55,29	55,12
07/01/2025	616.356	0,11%	54,69	54,91	55,92	54,99
06/01/2025	532.807	0,15%	54,24	54,46	55,45	54,93
03/01/2025	505.079	1,03%	54,29	54,1501	54,87	54,85
02/01/2025	729.149	-0,35%	54,29	53,96	54,80	54,29
31/12/2024	0	-0,22%	53,90	53,80	54,49	54,48
30/12/2024	500.911	0,17%	54,66	53,70	54,6999	54,58
27/12/2024	427.464	-0,58%	54,69	54,44	55,14	54,51
26/12/2024	416.352	-0,45%	54,45	54,75	55,43	54,83
24/12/2024	0	0,86%	54,40	54,26	55,09	55,08
23/12/2024	473.072	0,52%	53,99	53,925	54,61	54,53
20/12/2024	873.233	1,45%	53,80	53,62	54,97	54,25
19/12/2024	628.426	-1,42%	56,31	53,42	54,99	53,44
18/12/2024	0	-3,82%	56,23	54,20	56,32	54,21
17/12/2024	570.150	-0,64%	56,85	56,10	57,12	56,36
16/12/2024	571.385	-0,53%	56,85	56,66	57,4026	56,72
13/12/2024	493.287	2,10%	55,70	55,705	57,0442	57,02
12/12/2024	689.905	0,56%	55,83	55,3378	56,41	55,85
11/12/2024	576.929	-0,52%	55,83	55,1651	55,928	55,54
10/12/2024	443.049	-1,20%	56,47	55,463	56,55	55,83
09/12/2024	476.559	1,07%	56,43	55,80	57,14	56,51
06/12/2024	550.171	0,05%	56,26	55,67	56,49	55,90
05/12/2024	673.210	0,23%	55,55	55,33	56,02	55,87
04/12/2024	520.521	-0,13%	55,56	55,41	55,97	55,74
03/12/2024	530.425	-0,34%	56,145	55,4757	56,31	55,81
02/12/2024	491.402	-1,82%	57,61	55,76	57,61	56,02
29/11/2024	279.597	-0,10%	57,76	56,95	58,30	57,06