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 >
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
27/11/2024	392.477	1,18%	57,205	56,31	58,30	57,51
26/11/2024	359.496	-1,22%	57,57	56,31	58,03	56,84
25/11/2024	693.079	0,77%	57,8148	57,06	58,03	57,54
22/11/2024	365.877	0,44%	56,46	56,36	57,5465	57,10
21/11/2024	330.276	0,46%	56,08	55,63	57,02	56,85
20/11/2024	325.314	0,20%	56,67	55,63	56,98	56,59
19/11/2024	398.720	0,45%	55,45	55,3901	56,84	56,48
18/11/2024	501.260	0,83%	55,70	55,3748	56,30	56,23
15/11/2024	725.660	1,68%	55,51	54,54	56,02	55,77
14/11/2024	452.431	-1,01%	55,66	54,755	56,0899	54,85
13/11/2024	351.970	0,33%	55,51	55,12	56,0899	55,41
12/11/2024	438.366	-0,90%	56,56	55,118	57,10	55,23
11/11/2024	551.690	-1,76%	57,00	55,635	57,10	55,73
08/11/2024	475.941	1,85%	55,65	55,1935	56,91	56,73
07/11/2024	417.152	0,34%	55,84	54,51	56,13	55,70
06/11/2024	604.314	-0,66%	55,06	54,51	56,50	55,41
05/11/2024	535.655	%	55,06	54,89	55,90	55,78
04/11/2024	485.602	%	56,22	55,1115	55,91	55,34
01/11/2024	714.767	%	56,22	54,985	56,61	55,12
31/10/2024	784.047	%	56,22	55,67	56,59	55,72
30/10/2024	977.354	%	57,36	55,59	58,01	56,19
29/10/2024	522.136	%	57,36	56,72	57,44	56,70
28/10/2024	428.290	%	57,84	57,43	58,05	57,48
25/10/2024	453.470	%	58,77	57,1501	58,8924	57,28
24/10/2024	407.962	%	59,00	58,51	59,40	58,55
23/10/2024	265.684	%	58,82	58,73	59,335	59,03
22/10/2024	374.407	%	59,99	58,67	59,32	59,05
21/10/2024	513.154	%	59,99	58,825	60,125	58,89
18/10/2024	365.077	%	59,21	59,12	60,035	60,01
17/10/2024	259.405	%	59,70	59,0816	59,98	59,30
16/10/2024	537.096	%	59,92	59,37	60,15	59,92
15/10/2024	718.864	%	59,54	58,91	60,315	59,57
14/10/2024	347.642	%	59,54	59,4302	60,39	59,92
11/10/2024	284.059	%	59,99	59,39	59,98	59,82
10/10/2024	390.041	%	59,75	59,29	60,00	59,32
09/10/2024	279.753	%	59,51	59,53	59,96	59,85
08/10/2024	396.856	%	60,09	59,34	60,11	59,60
07/10/2024	355.776	%	60,08	59,85	60,355	60,07
04/10/2024	551.024	%	60,74	59,85	60,93	60,25
03/10/2024	254.104	%	61,04	60,46	61,13	61,00
02/10/2024	309.953	%	61,04	60,53	61,29	61,08
01/10/2024	465.372	%	62,35	61,02	62,37	61,32
30/09/2024	431.568	%	62,35	61,36	62,34	62,30