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 > >>
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
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