WellTower Inc (WELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	391.949	-0,43%	65,60	64,77	66,01	65,55
29/12/2022	513.329	1,54%	65,64	64,75	66,24	65,84
28/12/2022	608.334	-1,68%	66,38	64,625	66,62	64,835
27/12/2022	775.143	1,35%	65,155	64,91	66,35	65,95
23/12/2022	145.434	0,48%	64,12	63,90	64,925	64,84
22/12/2022	682.122	0,91%	63,18	63,00	64,565	64,55
21/12/2022	670.035	0,68%	63,865	63,625	65,0896	63,98
20/12/2022	802.341	-0,17%	63,01	62,63	63,93	63,59
19/12/2022	833.809	-1,03%	64,33	63,09	64,415	63,66
16/12/2022	1.622.466	-4,21%	66,46	63,58	66,56	64,295
15/12/2022	1.037.470	-0,28%	66,79	66,2801	67,59	67,16
14/12/2022	1.301.159	1,66%	66,13	65,99	68,58	67,36
13/12/2022	2.023.216	0,78%	67,83	65,18	68,065	66,24
12/12/2022	1.397.507	-1,40%	66,50	64,99	66,89	65,735
09/12/2022	1.433.828	1,48%	65,74	65,285	67,06	66,67
08/12/2022	1.831.682	1,09%	65,40	65,03	66,67	65,705
07/12/2022	5.443.053	-4,69%	64,90	64,02	65,98	65,00
06/12/2022	6.808.912	-2,91%	70,39	67,93	70,52	68,145
05/12/2022	4.530.402	-1,29%	70,14	69,97	71,167	70,18
02/12/2022	4.101.597	0,16%	70,44	69,67	71,525	71,10
01/12/2022	6.673.596	-0,03%	69,03	70,57	72,20	71,01
30/11/2022	4.106.737	2,69%	69,03	68,62	71,53	71,06
29/11/2022	3.262.729	3,89%	66,97	66,82	69,23	69,23
28/11/2022	3.592.521	-4,30%	69,375	66,29	69,84	66,54
25/11/2022	1.431.962	0,26%	69,375	68,985	69,73	69,53
24/11/2022	3.104.935	0,73%	68,47	68,40	69,465	69,35
23/11/2022	3.104.935	0,73%	68,47	68,40	69,465	69,35
22/11/2022	3.790.159	0,98%	68,10	67,89	68,997	68,85
21/11/2022	4.119.844	0,63%	67,515	66,965	68,23	68,21
18/11/2022	3.220.927	1,59%	67,91	66,55	67,93	67,78
17/11/2022	4.227.878	-2,60%	69,91	65,68	67,16	66,70
16/11/2022	3.428.308	-3,52%	69,91	67,95	69,835	68,23
15/11/2022	3.386.739	-0,64%	71,22	69,13	71,22	69,84
14/11/2022	837.632	-1,81%	71,00	70,23	71,57	70,35
11/11/2022	1.143.946	2,16%	70,51	70,51	71,73	71,57
10/11/2022	1.537.633	5,40%	66,29	68,37	70,94	70,10
09/11/2022	1.738.076	-1,02%	66,29	66,22	68,155	66,565
08/11/2022	2.329.136	9,42%	65,37	64,89	68,54	67,82
07/11/2022	943.314	0,75%	61,83	60,73	62,32	61,51
04/11/2022	1.695.516	4,54%	58,85	58,715	61,42	60,965
03/11/2022	673.772	-0,75%	58,41	57,10	58,88	58,416
02/11/2022	751.178	-2,64%	60,895	58,82	60,73	58,855
01/11/2022	693.141	-1,36%	60,895	59,86	61,09	60,09
31/10/2022	870.115	-1,45%	60,01	60,66	61,92	61,004
28/10/2022	862.990	2,65%	60,01	59,65	61,66	61,53
27/10/2022	940.865	-0,17%	60,70	59,67	61,66	59,90
26/10/2022	1.757.957	0,13%	60,38	60,18	61,295	60,44
25/10/2022	970.135	5,03%	58,08	57,885	60,42	60,40
24/10/2022	1.380.241	-0,55%	58,43	56,66	58,50	57,56
21/10/2022	1.729.202	-1,88%	58,95	57,23	59,065	57,87
20/10/2022	775.437	-0,62%	59,27	58,60	59,91	58,96
19/10/2022	663.067	-2,15%	59,735	59,13	60,51	59,365
18/10/2022	931.778	0,58%	58,78	60,03	61,55	60,65
17/10/2022	1.023.758	3,69%	58,78	58,22	60,07	59,995
14/10/2022	1.323.947	-3,00%	59,76	57,74	59,90	57,62
13/10/2022	1.300.985	2,18%	57,01	56,565	59,25	59,17
12/10/2022	994.347	-0,49%	58,00	56,92	58,31	57,875
11/10/2022	1.310.625	0,47%	57,37	56,5194	58,435	58,16
10/10/2022	1.848.521	-2,01%	57,80	57,36	58,58	57,42
07/10/2022	1.209.344	-1,94%	59,575	58,16	59,74	58,60
06/10/2022	1.332.620	-5,07%	62,32	59,57	62,32	59,76
05/10/2022	1.209.038	-3,57%	64,17	61,68	64,17	62,22
04/10/2022	2.024.234	-1,51%	65,77	63,42	66,33	64,39
03/10/2022	1.021.505	1,65%	64,88	63,85	65,87	65,38
30/09/2022	1.043.587	1,57%	64,62	63,015	64,655	64,34
29/09/2022	1.166.178	-3,16%	64,62	62,65	64,96	63,35
28/09/2022	489.007	1,68%	64,83	64,04	65,93	65,407
27/09/2022	1.036.579	-2,54%	66,56	64,18	66,80	64,325
26/09/2022	969.855	-1,38%	66,56	64,63	66,465	65,78
23/09/2022	879.855	-2,25%	67,51	65,98	68,57	66,715
22/09/2022	725.249	-1,07%	68,63	67,25	68,7388	68,25
21/09/2022	721.086	-0,83%	70,25	68,97	70,87	68,97
20/09/2022	693.055	-2,36%	70,36	69,15	70,48	69,56
19/09/2022	1.124.238	-2,16%	71,88	70,84	72,98	71,25
16/09/2022	1.340.117	0,10%	73,89	70,56	72,96	72,82
15/09/2022	1.255.992	-1,66%	73,89	72,6094	74,226	72,75
14/09/2022	1.103.657	-1,60%	74,54	72,63	75,18	73,995
13/09/2022	827.900	-3,93%	77,05	75,13	77,34	75,21
12/09/2022	761.418	0,89%	78,08	77,90	79,24	78,29
09/09/2022	1.259.516	1,38%	76,53	76,01	77,6344	77,69
08/09/2022	786.247	-1,28%	77,16	76,26	78,19	76,68
07/09/2022	478.204	1,42%	76,44	76,12	77,81	77,36
06/09/2022	661.823	-0,96%	77,16	75,58	77,00	76,34
05/09/2022	552.072	-0,96%	77,16	75,53	77,57	75,84
02/09/2022	552.072	-0,96%	77,16	75,53	77,57	75,84
01/09/2022	769.105	-0,10%	76,16	75,815	76,6225	76,575
31/08/2022	913.249	0,68%	76,99	76,50	77,62	76,64
30/08/2022	756.251	-1,04%	76,95	75,98	77,47	76,12
29/08/2022	700.647	-0,54%	77,09	76,465	77,665	76,92
26/08/2022	684.834	-1,92%	78,75	77,26	78,98	77,34
25/08/2022	710.998	1,74%	78,05	77,70	78,86	78,86
24/08/2022	967.091	0,54%	77,10	76,91	78,19	77,57
23/08/2022	902.605	-2,59%	79,05	77,06	79,115	77,14
22/08/2022	958.998	0,27%	80,03	78,15	79,41	79,18
19/08/2022	988.613	-0,51%	80,03	79,08	80,175	79,58
18/08/2022	1.028.363	-1,94%	81,69	79,48	81,98	79,99
17/08/2022	668.239	1,14%	80,37	80,12	81,88	81,58
16/08/2022	766.457	-1,26%	81,47	80,27	81,58	80,71
15/08/2022	431.968	-1,19%	82,43	81,30	82,88	81,71
12/08/2022	752.213	1,79%	81,99	81,67	82,79	82,69