WellTower Inc (WELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	597.072	-0,05%	77,25	76,37	77,42	76,50
19/05/2023	604.701	-0,42%	77,25	76,13	77,52	76,555
18/05/2023	821.020	-0,80%	76,67	76,475	77,82	76,89
17/05/2023	795.095	-0,03%	77,94	76,385	77,915	77,51
16/05/2023	1.123.812	-2,31%	79,74	77,48	80,30	78,28
15/05/2023	1.336.324	1,79%	79,00	78,62	80,24	80,10
12/05/2023	1.031.216	-0,32%	79,345	78,815	79,5899	78,90
11/05/2023	1.324.325	-0,28%	78,79	78,28	79,89	79,155
10/05/2023	1.127.856	1,37%	78,79	77,95	79,70	79,39
09/05/2023	2.718.492	2,59%	76,28	76,00	78,72	78,31
08/05/2023	1.823.129	-1,73%	77,42	76,20	77,99	77,40
05/05/2023	724.153	2,38%	77,56	76,84	78,98	78,73
04/05/2023	916.030	-0,83%	77,21	75,96	78,19	76,875
03/05/2023	1.049.091	0,25%	78,14	76,45	78,975	77,54
02/05/2023	1.146.605	-1,15%	78,22	76,77	78,465	77,36
01/05/2023	963.881	-1,22%	79,10	78,12	79,65	78,255
28/04/2023	961.844	1,58%	78,01	78,01	79,27	79,22
27/04/2023	775.831	2,39%	76,145	76,29	77,99	77,99
26/04/2023	1.206.207	-0,25%	75,09	75,75	76,94	76,20
25/04/2023	1.133.143	1,41%	75,09	74,77	76,66	76,39
24/04/2023	774.914	0,12%	75,98	74,46	76,06	75,72
21/04/2023	667.532	-0,34%	75,80	75,06	76,22	75,62
20/04/2023	494.576	-0,47%	76,00	75,25	76,31	75,89
19/04/2023	451.256	0,46%	74,95	74,905	76,31	75,80
18/04/2023	555.735	0,27%	75,20	74,66	75,53	75,44
17/04/2023	731.412	1,55%	74,20	74,12	75,26	75,24
14/04/2023	731.896	-0,56%	74,585	73,655	75,05	74,085
13/04/2023	734.657	-0,17%	74,76	73,34	74,96	74,50
12/04/2023	753.044	0,40%	75,15	74,40	75,355	74,64
11/04/2023	961.482	2,11%	74,18	73,63	75,17	74,355
10/04/2023	561.391	1,80%	71,07	70,91	72,86	72,835
06/04/2023	671.634	1,43%	71,68	70,51	72,155	71,57
05/04/2023	543.860	0,21%	70,45	70,13	71,26	70,53
04/04/2023	848.250	-1,91%	71,94	70,09	72,06	70,36
03/04/2023	940.045	0,06%	72,00	71,15	72,65	71,73
31/03/2023	1.220.985	1,09%	71,34	70,29	71,75	71,72
30/03/2023	614.642	1,43%	70,65	70,15	71,17	70,96
29/03/2023	765.776	1,70%	69,95	69,68	70,72	69,94
28/03/2023	876.133	1,27%	67,18	67,05	69,13	68,74
27/03/2023	561.604	0,65%	68,49	67,51	68,37	67,92
24/03/2023	532.857	0,76%	65,30	65,18	67,56	66,26
23/03/2023	579.700	-0,64%	66,20	65,66	67,39	65,75
22/03/2023	920.474	-4,67%	68,86	66,115	69,17	66,15
21/03/2023	677.057	0,39%	69,75	69,05	70,23	69,40
20/03/2023	638.229	0,64%	67,70	68,66	69,89	69,19
17/03/2023	1.169.292	-2,95%	70,24	68,58	71,16	68,76
16/03/2023	944.640	-0,58%	70,27	69,435	71,35	70,84
15/03/2023	741.504	-0,36%	70,03	69,94	71,325	71,30
14/03/2023	873.319	3,38%	70,66	70,15	71,59	71,55
13/03/2023	1.184.903	2,04%	67,44	66,895	69,64	69,215
10/03/2023	1.808.951	-6,39%	71,73	67,72	72,32	67,82
09/03/2023	3.009.192	-2,98%	74,43	72,38	74,93	72,49
08/03/2023	572.402	1,02%	74,07	73,58	75,45	74,725
07/03/2023	2.657.498	-1,66%	75,11	73,76	75,025	73,94
06/03/2023	1.263.032	-0,15%	75,485	74,905	75,98	75,195
03/03/2023	800.296	1,29%	74,94	74,94	75,84	75,31
02/03/2023	741.365	1,75%	72,96	72,71	74,45	74,37
01/03/2023	1.018.359	-1,40%	73,10	71,51	73,715	73,08
28/02/2023	1.019.204	-0,19%	74,65	73,92	74,83	74,13
27/02/2023	399.692	0,01%	75,10	73,72	75,61	74,27
24/02/2023	719.689	-1,73%	75,00	73,96	75,66	74,85
23/02/2023	617.099	0,71%	76,07	75,095	76,44	76,16
22/02/2023	682.310	-1,56%	76,79	75,52	77,89	75,62
21/02/2023	654.183	-0,88%	77,33	75,83	77,50	76,72
20/02/2023	1.193.286	-0,83%	78,39	77,11	78,495	77,405
17/02/2023	1.193.286	-0,83%	78,39	77,11	78,495	77,405
16/02/2023	1.241.439	3,09%	74,09	73,71	78,54	78,06
15/02/2023	667.338	-0,03%	75,23	74,80	75,83	75,725
14/02/2023	679.173	-0,17%	75,465	75,15	76,39	75,76
13/02/2023	524.126	0,84%	75,31	75,28	76,28	75,91
10/02/2023	758.465	1,77%	73,57	73,55	75,59	75,30
09/02/2023	835.782	-1,33%	75,16	73,615	75,50	74,00
08/02/2023	588.720	0,08%	74,88	74,30	75,43	74,98
07/02/2023	824.328	0,52%	74,04	73,79	75,635	74,905
06/02/2023	955.795	-1,70%	74,90	73,68	75,36	74,53
03/02/2023	687.895	-0,59%	75,29	74,32	75,88	75,82
02/02/2023	829.575	1,87%	75,54	74,82	76,7225	76,28
01/02/2023	1.110.311	-0,21%	74,46	73,53	75,42	74,88
31/01/2023	746.839	0,77%	74,29	73,90	75,10	75,09
30/01/2023	1.094.576	-0,88%	74,865	74,46	75,28	74,53
27/01/2023	1.022.467	1,36%	73,47	73,47	75,57	75,19
26/01/2023	491.289	0,41%	74,23	73,64	74,405	74,16
25/01/2023	536.361	-1,40%	74,52	73,405	74,83	73,835
24/01/2023	548.994	0,81%	73,60	73,55	74,92	74,88
23/01/2023	909.034	1,98%	72,72	72,20	74,52	74,27
20/01/2023	750.104	1,61%	71,94	71,29	72,8991	72,80
19/01/2023	746.424	-0,04%	71,55	71,29	72,27	71,62
18/01/2023	1.430.844	-0,07%	72,34	71,37	72,49	71,66
17/01/2023	537.909	0,80%	71,28	71,05	72,07	71,72
16/01/2023	599.128	-2,50%	71,69	70,83	71,95	70,30
13/01/2023	599.128	-2,50%	71,69	70,83	71,95	70,30
12/01/2023	1.117.822	0,39%	72,25	71,58	72,73	72,11
11/01/2023	802.191	4,15%	69,73	69,61	71,985	71,85
10/01/2023	817.355	-0,42%	68,75	67,96	69,00	68,98
09/01/2023	1.011.957	-0,76%	70,03	69,165	70,31	69,25
06/01/2023	682.774	3,55%	67,64	67,40	70,00	69,78
05/01/2023	512.973	-2,09%	67,80	66,6902	68,61	67,40
04/01/2023	886.695	2,81%	67,50	67,49	69,41	68,83
03/01/2023	1.593.179	2,14%	66,23	65,49	67,175	66,95
02/01/2023	391.949	-0,43%	65,60	64,77	66,01	65,55