WellTower Inc (WELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.195.859	-0,28%	91,99	91,83	93,105	91,86
27/02/2024	1.345.413	0,28%	92,23	91,91	93,13	92,12
26/02/2024	961.612	-1,66%	93,17	91,73	93,59	91,86
23/02/2024	922.672	-0,44%	94,06	93,32	94,42	93,41
22/02/2024	1.168.594	0,19%	93,97	92,925	94,53	93,82
21/02/2024	1.349.651	1,55%	92,88	92,65	94,505	94,25
20/02/2024	2.021.346	-0,34%	92,56	91,97	93,79	92,81
19/02/2024	1.197.127	0,00%	93,00	92,83	94,34	93,13
16/02/2024	1.197.127	-0,26%	93,00	92,83	94,34	93,13
15/02/2024	1.430.226	0,40%	90,49	92,61	94,37	93,74
14/02/2024	2.748.168	6,98%	90,49	89,59	94,62	93,36
13/02/2024	1.142.257	-0,32%	87,79	85,41	87,34	87,27
12/02/2024	856.127	-0,13%	87,79	87,09	88,045	87,55
09/02/2024	1.046.526	0,78%	86,48	86,23	87,68	87,66
08/02/2024	942.085	0,25%	86,48	85,96	87,43	86,98
07/02/2024	887.711	0,27%	86,54	85,65	87,41	86,76
06/02/2024	1.286.013	0,02%	86,405	86,34	87,66	86,53
05/02/2024	1.182.548	-1,62%	86,98	86,07	87,43	86,51
02/02/2024	1.697.496	-0,34%	87,69	85,40	88,52	87,93
01/02/2024	1.546.975	1,99%	87,69	85,755	88,285	88,23
31/01/2024	981.485	-0,48%	87,69	86,45	88,01	86,509
30/01/2024	809.518	-0,28%	87,33	86,33	87,31	86,93
29/01/2024	628.498	-0,25%	87,33	86,475	87,66	87,17
26/01/2024	581.947	0,20%	87,595	86,78	87,79	87,39
25/01/2024	839.134	0,10%	88,69	86,86	88,80	87,22
24/01/2024	886.505	-1,06%	89,95	87,06	89,95	87,13
23/01/2024	1.085.771	-0,99%	89,41	87,50	89,43	88,06
22/01/2024	914.991	-1,01%	89,93	88,88	90,50	88,94
19/01/2024	724.033	0,94%	89,81	88,49	90,21	89,85
18/01/2024	1.049.407	-0,70%	90,16	88,31	90,105	89,01
17/01/2024	1.034.403	-1,84%	90,16	88,055	91,52	89,64
16/01/2024	943.782	-0,66%	90,80	91,245	92,23	91,32
15/01/2024	821.656	2,17%	90,80	90,65	92,105	91,93
12/01/2024	821.656	2,17%	90,80	90,65	92,105	91,93
11/01/2024	691.888	-0,81%	90,65	89,79	91,00	90,00
10/01/2024	899.560	1,27%	89,85	89,59	91,06	90,73
09/01/2024	706.793	-0,25%	88,81	88,643	90,21	89,59
08/01/2024	723.547	1,46%	88,53	88,405	89,82	89,81
05/01/2024	1.689.557	-0,20%	89,08	87,90	89,36	88,52
04/01/2024	708.459	-0,24%	88,92	88,305	89,452	88,70
03/01/2024	837.616	-1,47%	90,365	88,76	90,29	88,91
02/01/2024	798.887	0,08%	90,365	90,365	90,59	90,24
29/12/2023	554.612	-1,09%	90,42	90,06	91,19	90,17
28/12/2023	575.100	0,12%	90,75	90,54	91,33	91,16
27/12/2023	535.622	0,65%	89,78	90,19	91,06	91,05
26/12/2023	475.022	0,56%	89,78	89,50	90,74	90,46
22/12/2023	1.202.592	0,01%	89,75	89,76	91,195	89,96
21/12/2023	986.292	1,60%	89,75	88,17	89,97	89,95
20/12/2023	1.655.557	-1,95%	89,75	88,50	90,34	88,53
19/12/2023	848.046	0,17%	90,445	90,09	91,0696	90,29
18/12/2023	1.195.649	-0,72%	88,54	89,38	91,88	90,14
15/12/2023	1.254.624	-1,18%	88,54	89,80	92,30	90,79
14/12/2023	2.601.323	1,12%	88,54	90,97	93,42	91,87
13/12/2023	1.070.398	2,54%	88,54	88,26	91,36	90,85
12/12/2023	902.109	0,60%	87,67	87,86	89,0401	88,60
11/12/2023	1.120.321	0,40%	87,67	87,335	88,18	88,07
08/12/2023	781.664	0,24%	87,09	86,825	88,03	87,72
07/12/2023	1.097.721	0,10%	87,49	86,95	87,76	87,51
06/12/2023	1.343.096	-2,74%	89,62	87,29	90,30	87,42
05/12/2023	1.089.091	0,07%	89,62	89,32	90,16	89,88
04/12/2023	971.671	0,40%	89,47	88,245	89,98	89,82
01/12/2023	1.183.285	0,40%	89,02	88,51	90,41	89,46
30/11/2023	1.051.299	1,00%	88,17	87,48	89,21	89,083
29/11/2023	1.104.793	-1,24%	89,24	87,99	89,8799	88,20
28/11/2023	1.163.977	-0,90%	89,24	88,96	90,13	89,31
27/11/2023	1.073.636	0,56%	89,55	89,35	90,63	90,12
24/11/2023	450.179	1,43%	88,66	88,10	89,71	89,97
23/11/2023	850.657	-0,05%	89,395	87,89	89,47	88,70
22/11/2023	832.920	-0,05%	89,395	87,89	89,47	88,70
21/11/2023	947.569	0,22%	87,97	87,845	89,14	88,74
20/11/2023	1.428.431	1,21%	87,08	87,28	89,0825	88,55
17/11/2023	947.965	0,83%	87,41	86,525	87,78	87,49
16/11/2023	1.010.167	0,57%	87,00	86,36	87,57	86,77
15/11/2023	1.598.176	-0,76%	87,00	86,235	87,6925	86,28
14/11/2023	1.911.909	1,72%	87,85	86,85	88,09	86,94
13/11/2023	1.194.261	0,12%	85,01	84,38	85,66	85,47
10/11/2023	1.230.787	1,58%	85,45	84,94	86,175	85,98
09/11/2023	1.270.300	-2,00%	85,98	84,55	87,03	84,64
08/11/2023	4.234.866	0,84%	85,98	85,55	86,73	86,37
07/11/2023	4.988.553	-2,83%	88,07	85,60	86,78	85,65
06/11/2023	685.684	-0,35%	89,00	87,49	88,245	88,14
03/11/2023	1.176.140	0,74%	89,00	88,225	89,69	88,45
02/11/2023	1.292.716	2,77%	83,75	86,00	88,07	87,80
01/11/2023	1.481.526	2,18%	83,75	83,14	85,47	85,43
31/10/2023	1.840.353	2,13%	83,47	82,54	85,59	83,61
30/10/2023	2.300.620	1,12%	82,23	80,805	82,725	82,26
27/10/2023	590.941	-1,73%	83,65	81,36	83,68	81,60
26/10/2023	1.411.232	0,45%	83,71	82,98	84,00	83,04
25/10/2023	1.619.509	-1,92%	83,84	82,525	84,24	82,67
24/10/2023	2.397.100	1,57%	83,84	82,74	84,5975	84,29
23/10/2023	1.865.938	-1,07%	83,27	82,74	83,54	82,99
20/10/2023	1.453.311	-0,04%	85,11	83,72	84,72	83,89
19/10/2023	2.284.071	-2,15%	85,86	83,75	85,72	83,92
18/10/2023	852.709	-0,92%	85,42	85,01	86,97	85,76
17/10/2023	1.019.316	1,04%	85,42	85,07	86,97	86,56
16/10/2023	1.072.766	0,61%	85,84	84,56	85,96	85,67
13/10/2023	1.440.577	0,18%	84,48	84,59	85,6799	85,15
12/10/2023	1.457.823	-0,94%	84,16	84,33	85,40	85,00
11/10/2023	1.750.145	2,56%	82,18	84,14	85,9501	85,81
10/10/2023	1.242.179	1,89%	82,18	82,09	84,45	83,67