WhiteStone (REIT) (WSR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-11-2024	0	1,59%	14,415	14,4217	14,65	14,66
21-11-2024	52.033	1,59%	14,415	14,4217	14,65	14,66
20-11-2024	52.083	-1,10%	14,51	14,285	14,51	14,43
19-11-2024	62.800	0,97%	14,44	14,43	14,605	14,59
18-11-2024	90.728	0,77%	14,32	14,195	14,57	14,45
15-11-2024	55.863	0,63%	14,28	14,17	14,33	14,34
14-11-2024	84.206	-2,13%	14,52	14,19	14,60	14,25
13-11-2024	70.638	-0,41%	14,74	14,51	14,795	14,56
12-11-2024	158.516	-0,27%	14,74	14,535	14,78	14,62
11-11-2024	103.449	1,52%	14,385	14,38	14,68	14,66
08-11-2024	75.927	1,05%	14,325	14,31	14,47	14,44
07-11-2024	62.503	-0,14%	14,49	14,26	14,48	14,29
06-11-2024	160.438	1,49%	14,49	14,09	14,62	14,31
05-11-2024	74.703	0,72%	13,84	13,83	14,115	14,06
04-11-2024	123.463	2,66%	13,71	13,65	14,05	13,96
01-11-2024	54.491	-1,02%	13,80	13,595	13,82	13,64
31-10-2024	109.892	-1,92%	13,98	13,55	13,92	13,781
30-10-2024	152.279	-0,78%	14,18	13,90	14,22	14,05
29-10-2024	44.581	-0,84%	14,21	14,14	14,25	14,16
28-10-2024	30.490	0,78%	14,345	14,26	14,35	14,28
25-10-2024	33.260	-0,77%	14,345	14,17	14,37	14,17
24-10-2024	48.000	0,71%	14,015	14,18	14,31	14,28
23-10-2024	46.601	0,93%	14,015	13,94	14,18	14,18
22-10-2024	35.757	-0,99%	14,14	14,04	14,2226	14,05
21-10-2024	136.384	-2,07%	14,385	14,07	14,425	14,19
18-10-2024	83.496	0,70%	14,385	14,34	14,54	14,49
17-10-2024	90.881	-0,48%	14,385	14,27	14,46	14,39
16-10-2024	99.328	1,55%	14,23	14,29	14,50	14,46
15-10-2024	97.989	1,28%	14,075	14,045	14,31	14,24
14-10-2024	97.774	-0,64%	14,155	13,95	14,185	14,06
11-10-2024	152.662	0,78%	14,125	13,97	14,24	14,15
10-10-2024	143.303	-2,09%	14,30	13,98	14,27	14,04
09-10-2024	354.324	6,46%	14,06	14,005	14,53	14,34
08-10-2024	37.686	1,35%	13,38	13,27	13,46	13,47
07-10-2024	40.636	-0,15%	13,19	13,1893	13,56	13,29
04-10-2024	39.807	0,53%	13,23	13,1301	13,375	13,31
03-10-2024	49.018	-0,60%	13,345	13,165	13,29	13,24
02-10-2024	57.283	-0,66%	13,345	13,24	13,39	13,32
01-10-2024	86.937	-0,59%	13,52	13,32	13,53	13,45
30-09-2024	57.462	0,67%	13,385	13,35	13,53	13,53
27-09-2024	56.225	1,13%	13,33	13,36	13,475	13,44
26-09-2024	89.520	-0,30%	13,27	13,19	13,33	13,29
25-09-2024	49.099	-0,97%	13,45	13,275	13,485	13,33
24-09-2024	39.438	0,00%	13,51	13,415	13,53	13,46
23-09-2024	63.864	1,59%	13,35	13,35	13,53	13,46
20-09-2024	173.105	-0,38%	13,22	13,1999	13,37	13,25
19-09-2024	74.820	1,45%	13,15	13,08	13,31	13,30
18-09-2024	53.008	-0,76%	13,13	13,10	13,36	13,11
17-09-2024	66.045	-1,12%	13,365	13,19	13,3593	13,21
16-09-2024	120.698	-0,60%	13,33	13,34	13,52	13,36
13-09-2024	141.361	1,66%	13,33	13,305	13,445	13,44
12-09-2024	109.526	2,56%	12,995	12,94	13,281	13,22
11-09-2024	110.450	-0,46%	13,055	12,71	12,91	12,89
10-09-2024	65.085	-0,31%	13,055	12,785	13,05	12,95
09-09-2024	106.898	-0,69%	12,99	12,78	13,05	12,99
06-09-2024	51.777	-0,15%	13,055	12,99	13,195	13,08
05-09-2024	79.804	0,76%	13,055	12,975	13,13	13,1093
04-09-2024	101.072	-1,21%	13,18	12,94	13,245	13,01
03-09-2024	83.148	-1,53%	13,35	13,22	13,41	13,215
02-09-2024	0	0,60%	13,455	13,33	13,465	13,42
30-08-2024	112.180	0,60%	13,455	13,33	13,465	13,42
29-08-2024	100.583	-0,74%	13,56	13,29	13,44	13,34
28-08-2024	75.412	-0,96%	13,56	13,42	13,65	13,44
27-08-2024	45.590	-0,15%	13,55	13,515	13,63	13,57
26-08-2024	122.629	1,42%	13,44	13,41	13,65	13,59
23-08-2024	94.422	1,52%	13,32	13,215	13,51	13,40
22-08-2024	76.828	-0,60%	13,29	13,1401	13,31	13,20
21-08-2024	115.775	0,91%	13,17	13,105	13,305	13,28
20-08-2024	159.818	-0,90%	13,25	13,08	13,29	13,16
19-08-2024	107.050	-0,38%	13,36	13,26	13,40	13,28
16-08-2024	139.319	-0,45%	13,39	13,21	13,42	13,33
15-08-2024	125.702	1,36%	13,325	13,19	13,45	13,39
14-08-2024	91.406	-0,38%	13,29	13,18	13,33	13,21
13-08-2024	108.753	0,84%	13,28	13,105	13,36	13,26
12-08-2024	94.139	0,15%	13,04	12,92	13,17	13,15
09-08-2024	65.040	0,15%	13,11	13,025	13,21	13,13
08-08-2024	101.013	0,38%	13,16	13,035	13,31	13,11
07-08-2024	69.125	-2,10%	13,37	13,05	13,43	13,06
06-08-2024	132.358	3,89%	12,89	12,84	13,42	13,34
05-08-2024	123.726	-5,37%	13,01	12,81	13,189	12,68
02-08-2024	130.687	-1,82%	13,50	13,32	13,57	13,40
01-08-2024	137.292	-0,80%	14,015	13,55	14,04	13,69
31-07-2024	126.307	-1,71%	14,015	13,77	14,045	13,80
30-07-2024	151.810	2,33%	13,70	13,6701	14,035	14,04
29-07-2024	190.274	-1,58%	14,055	13,66	13,96	13,72
26-07-2024	250.094	0,07%	14,055	13,84	14,065	13,94
25-07-2024	94.831	-0,22%	14,145	13,94	14,245	13,93
24-07-2024	119.899	-2,45%	14,32	13,955	14,485	13,96
23-07-2024	152.570	1,13%	14,08	14,05	14,37	14,31
22-07-2024	105.780	1,43%	13,98	13,92	14,20	14,15
19-07-2024	85.492	-0,14%	14,03	13,845	14,05	13,95
18-07-2024	321.422	-0,71%	14,03	13,925	14,155	13,97
17-07-2024	253.909	0,00%	14,07	14,03	14,23	14,07
16-07-2024	128.273	1,37%	13,73	13,62	14,12	14,07
15-07-2024	205.397	1,46%	13,73	13,62	13,89	13,88
12-07-2024	197.249	-0,15%	13,79	13,63	13,86	13,68
11-07-2024	160.752	2,85%	13,48	13,18	13,74	13,70
10-07-2024	119.882	0,76%	13,24	13,18	13,32	13,32
09-07-2024	50.613	0,23%	13,20	13,11	13,21	13,22
08-07-2024	67.866	-0,23%	13,20	13,185	13,33	13,19