W P Carey Inc (REIT) (WPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	240.527	0,19%	78,06	77,4475	78,41	78,63
29/12/2022	254.701	1,25%	78,00	77,59	78,81	78,48
28/12/2022	302.946	-1,38%	80,08	78,26	80,0955	78,58
27/12/2022	338.534	-0,09%	79,78	79,40	79,996	79,68
23/12/2022	72.022	0,66%	78,57	78,23	79,45	79,31
22/12/2022	304.441	-0,97%	79,25	77,59	79,38	78,79
21/12/2022	410.970	1,23%	79,19	79,34	80,73	79,56
20/12/2022	448.695	-1,79%	79,27	77,58	79,43	78,59
19/12/2022	638.045	0,30%	79,60	79,26	80,88	80,02
16/12/2022	1.011.013	-1,12%	79,73	77,90	80,58	79,78
15/12/2022	778.902	0,29%	80,04	79,83	81,33	80,68
14/12/2022	460.987	-0,09%	80,35	79,99	81,55	80,45
13/12/2022	483.674	1,36%	80,60	79,48	81,18	80,52
12/12/2022	403.587	0,75%	78,87	78,29	79,44	79,44
09/12/2022	472.049	-0,15%	79,32	78,74	79,455	78,85
08/12/2022	363.594	-0,11%	79,11	78,51	80,342	78,97
07/12/2022	266.137	-0,74%	79,50	79,0549	80,21	79,06
06/12/2022	934.965	-0,11%	79,93	79,428	80,0615	79,65
05/12/2022	1.537.055	-2,69%	80,27	79,58	81,10	79,74
02/12/2022	2.425.258	1,37%	80,27	80,01	82,25	81,92
01/12/2022	2.285.231	2,55%	77,45	78,94	81,08	80,81
30/11/2022	2.481.039	0,74%	77,45	77,05	78,793	78,80
29/11/2022	1.343.125	0,61%	77,45	77,13	78,65	78,22
28/11/2022	1.458.384	-3,41%	79,82	77,61	80,20	77,64
25/11/2022	726.059	0,55%	80,01	79,7496	80,50	80,095
24/11/2022	937.176	-1,19%	80,55	79,105	80,7584	79,66
23/11/2022	937.176	-1,19%	80,55	79,105	80,7584	79,66
22/11/2022	1.095.296	0,40%	80,34	80,33	80,975	80,62
21/11/2022	1.186.715	0,73%	79,71	79,705	80,84	80,30
18/11/2022	1.082.257	1,07%	79,49	79,00	79,84	79,72
17/11/2022	1.552.703	0,78%	77,78	77,4634	78,89	78,88
16/11/2022	1.330.350	-0,29%	78,35	77,9746	78,865	78,27
15/11/2022	1.368.179	0,56%	78,81	78,02	79,24	78,68
14/11/2022	440.535	-1,02%	77,64	77,345	78,82	77,95
11/11/2022	700.580	-1,78%	77,64	77,46	80,03	78,41
10/11/2022	814.758	1,21%	77,64	79,4135	80,79	79,42
09/11/2022	570.264	-1,95%	77,64	77,49	79,12	78,34
08/11/2022	337.809	1,28%	77,81	77,36	78,395	78,38
07/11/2022	432.580	0,52%	77,81	76,99	78,44	78,06
04/11/2022	520.766	3,45%	74,67	75,38	77,70	77,48
03/11/2022	332.488	-0,39%	74,67	73,3141	75,20	75,05
02/11/2022	284.025	-1,25%	76,33	74,99	76,74	75,37
01/11/2022	424.909	0,52%	76,74	76,3611	77,18	76,70
31/10/2022	372.413	-0,21%	75,74	75,37	76,31	76,30
28/10/2022	276.219	1,31%	74,55	74,18	76,16	75,92
27/10/2022	366.688	-0,51%	73,83	74,19	75,72	74,56
26/10/2022	285.417	4,35%	73,765	73,4089	74,335	73,73
25/10/2022	362.282	3,39%	71,33	71,135	73,505	73,50
24/10/2022	254.916	2,47%	71,36	70,78	71,6908	71,09
21/10/2022	246.754	0,38%	70,49	69,5212	71,08	70,805
20/10/2022	330.364	0,59%	71,02	70,38	71,77	70,54
19/10/2022	344.207	-0,80%	70,59	70,20	71,255	70,70
18/10/2022	343.516	-0,08%	71,99	70,70	71,8099	71,29
17/10/2022	653.365	2,57%	71,99	69,02	71,23	70,22
14/10/2022	547.902	-3,80%	71,99	68,24	72,3467	68,46
13/10/2022	422.428	0,25%	70,68	69,0821	71,83	71,16
12/10/2022	304.754	-0,76%	70,68	70,96	71,82	70,98
11/10/2022	594.998	-1,31%	70,68	69,895	72,32	71,52
10/10/2022	292.779	-0,86%	72,47	70,55	75,13	70,68
07/10/2022	637.717	1,86%	71,26	70,52	72,47	72,47
06/10/2022	499.823	-2,45%	73,55	71,15	74,1099	71,75
05/10/2022	607.759	-2,76%	73,99	72,10	73,99	73,55
04/10/2022	731.701	-0,54%	72,96	72,26	74,31	73,64
03/10/2022	620.546	3,12%	71,24	69,52	72,56	72,001
30/09/2022	773.470	1,50%	69,31	68,6769	70,20	69,80
29/09/2022	936.427	-5,81%	71,65	67,765	71,76	68,75
28/09/2022	784.180	0,89%	72,45	71,86	73,6209	72,99
27/09/2022	724.987	-3,30%	74,89	72,20	75,38	72,31
26/09/2022	759.144	-4,73%	78,62	73,61	77,89	74,76
23/09/2022	455.030	-0,90%	78,62	77,60	78,87	78,47
22/09/2022	421.201	-1,79%	80,68	78,74	80,91	79,19
21/09/2022	344.130	-2,02%	82,69	80,63	83,22	80,63
20/09/2022	327.466	-2,35%	83,41	82,01	83,53	82,27
19/09/2022	329.319	-1,06%	83,89	83,57	84,52	83,74
16/09/2022	653.926	1,37%	83,89	83,122	85,02	84,60
15/09/2022	250.044	-1,54%	85,01	83,455	85,215	83,46
14/09/2022	351.132	-0,07%	85,80	84,3316	85,7208	84,75
13/09/2022	449.667	-2,09%	85,80	84,26	85,755	84,83
12/09/2022	253.276	0,44%	85,80	86,55	87,26	86,62
09/09/2022	258.360	0,57%	85,80	85,52	86,72	86,21
08/09/2022	245.747	-0,38%	85,93	84,96	86,07	85,72
07/09/2022	261.981	2,21%	84,81	84,67	86,30	86,85
06/09/2022	369.784	1,52%	84,00	84,19	85,405	84,97
05/09/2022	279.498	-0,91%	84,84	83,51	85,03	83,70
02/09/2022	279.498	-0,91%	84,84	83,51	85,03	83,70
01/09/2022	299.044	0,45%	83,50	83,305	84,47	84,42
31/08/2022	384.362	-0,53%	84,76	83,86	85,135	84,03
30/08/2022	299.994	-1,83%	86,04	84,32	86,24	84,48
29/08/2022	360.488	0,36%	86,37	84,95	86,67	86,02
26/08/2022	267.422	0,77%	86,37	85,5216	87,035	86,33
25/08/2022	337.502	0,94%	86,37	86,03	86,72	86,69
24/08/2022	340.186	-0,34%	86,06	85,51	86,4641	85,85
23/08/2022	343.674	-0,85%	86,60	85,93	87,1634	86,13
22/08/2022	424.575	-1,34%	87,80	86,125	87,64	86,82
19/08/2022	301.558	0,25%	87,68	87,56	88,5299	88,00
18/08/2022	328.823	-0,57%	88,57	87,71	88,92	87,79
17/08/2022	641.651	-0,05%	87,79	87,5001	88,89	88,29
16/08/2022	376.558	-0,07%	88,24	88,03	89,40	88,35
15/08/2022	573.809	0,52%	87,77	87,51	88,53	88,39
12/08/2022	296.658	1,53%	86,975	87,07	87,97	87,88