BiG | O banco que entende os seus valores.

WhiteStone (REIT) (WSR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
07/07/2026	123.520	0,03%	18,98	18,97	18,98	18,975
06/07/2026	237.570	0,00%	18,99	18,97	18,99	18,97
02/07/2026	188.669	0,00%	18,98	18,96	18,98	18,98
01/07/2026	180.397	0,03%	18,95	18,95	18,97	18,97
30/06/2026	138.109	0,00%	18,95	18,95	18,97	18,96
29/06/2026	153.042	-0,03%	18,97	18,95	18,97	18,96
26/06/2026	216.066	0,13%	18,97	18,94	18,97	18,97
25/06/2026	127.330	-0,05%	18,9201	18,9201	18,96	18,94
24/06/2026	221.665	0,11%	18,95	18,935	18,96	18,96
23/06/2026	127.298	-0,05%	18,90	18,90	18,95	18,94
18/06/2026	150.827	0,11%	18,97	18,93	18,97	18,95
17/06/2026	129.169	-0,01%	19,011	18,90	19,011	18,92
16/06/2026	80.837	0,00%	19,06	18,9375	19,08	18,9375
15/06/2026	95.413	0,08%	19,12	19,06	19,12	19,08
12/06/2026	150.411	-0,05%	19,0106	19,0106	19,08	19,06
11/06/2026	78.462	0,11%	19,05	19,05	19,07	19,07
10/06/2026	130.781	-0,05%	19,02	19,02	19,10	19,05
09/06/2026	143.993	0,00%	19,07	19,04	19,08	19,07
08/06/2026	130.600	-0,08%	19,09	19,04	19,095	19,07
05/06/2026	106.985	-0,11%	19,03	19,03	19,06	19,06
04/06/2026	104.898	0,05%	19,05	19,02	19,06	19,06
03/06/2026	178.862	0,03%	19,038	19,00	19,04	19,04
02/06/2026	82.548	0,11%	19,01	19,01	19,03	19,02
01/06/2026	114.442	-0,37%	19,07	19,005	19,07	19,01
29/05/2026	124.726	0,21%	18,98	18,98	19,08	19,08
28/05/2026	234.060	0,11%	19,15	18,94	19,15	19,01
27/05/2026	993.339	0,00%	18,92	18,92	19,02	18,99
26/05/2026	397.543	0,00%	18,96	18,96	19,00	18,99
22/05/2026	278.302	0,05%	18,98	18,96	19,00	18,99
21/05/2026	221.215	0,00%	18,93	18,93	18,98	18,98
20/05/2026	117.259	0,05%	18,97	18,965	18,98	18,98
19/05/2026	378.405	-0,08%	19,01	18,97	19,01	18,97
18/05/2026	161.400	0,00%	19,00	18,985	19,01	18,99
15/05/2026	93.333	0,01%	18,99	18,9839	19,00	18,99
14/05/2026	394.782	0,00%	18,98	18,98	19,00	18,99
13/05/2026	197.386	0,05%	18,99	18,97	18,99	18,99
12/05/2026	114.253	0,00%	18,9601	18,9601	18,99	18,98
11/05/2026	277.920	0,00%	19,06	18,98	19,06	18,98
08/05/2026	87.453	0,05%	18,96	18,96	18,99	18,98
07/05/2026	180.307	0,08%	18,97	18,96	19,00	18,96
06/05/2026	394.603	0,11%	18,98	18,95	19,01	18,95
05/05/2026	165.089	-0,05%	18,99	18,95	18,99	18,95
04/05/2026	288.746	0,05%	18,96	18,95	18,99	18,96
01/05/2026	144.501	0,00%	19,00	18,94	19,00	18,94
30/04/2026	181.846	0,11%	18,91	18,91	18,975	18,94
29/04/2026	146.953	0,05%	18,95	18,915	18,95	18,93
28/04/2026	495.874	0,00%	18,94	18,91	18,945	18,92
27/04/2026	9.031	-0,03%	18,89	18,89	18,96	18,92
24/04/2026	121.135	-0,05%	19,06	18,94	19,06	18,95
23/04/2026	180.851	0,11%	18,95	18,935	18,975	18,96
22/04/2026	240.672	0,05%	18,9388	18,92	18,94	18,94
21/04/2026	174.366	-0,05%	18,87	18,87	18,94	18,93
20/04/2026	125.603	0,05%	18,92	18,92	18,96	18,94
17/04/2026	152.582	0,11%	18,92	18,92	19,00	18,95
16/04/2026	282.897	0,08%	18,91	18,91	18,95	18,93
15/04/2026	167.038	0,00%	18,8552	18,8552	18,93	18,92
14/04/2026	337.486	0,11%	18,84	18,84	18,93	18,92
13/04/2026	453.547	0,00%	18,8237	18,8237	18,93	18,90
10/04/2026	1.569.160	-0,16%	18,92	18,85	18,94	18,90
09/04/2026	2.791.756	11,78%	18,8992	18,875	18,95	18,93
08/04/2026	93.501	1,44%	16,95	16,79	16,985	16,94
07/04/2026	87.742	0,91%	16,57	16,52	16,795	16,70
06/04/2026	95.922	-0,18%	16,58	16,475	16,65	16,55
02/04/2026	103.716	1,72%	16,30	16,0901	16,58	16,58
01/04/2026	110.935	0,93%	16,15	16,015	16,305	16,30
31/03/2026	91.179	0,43%	16,24	16,05	16,36	16,15
30/03/2026	103.380	0,63%	16,05	15,90	16,2362	16,10
27/03/2026	83.424	-1,24%	16,25	15,9144	16,25	15,99
26/03/2026	66.034	0,47%	16,04	16,01	16,265	16,18
25/03/2026	96.953	-0,43%	16,28	16,04	16,30	16,08
24/03/2026	59.994	-0,43%	16,22	16,00	16,29	16,15
23/03/2026	93.691	0,87%	16,38	16,0301	16,47	16,22
20/03/2026	253.608	-1,05%	16,27	16,06	16,445	16,06
19/03/2026	99.054	-0,43%	16,22	16,07	16,46	16,27
18/03/2026	134.405	-1,24%	17,00	16,27	17,00	16,35
17/03/2026	179.145	0,55%	16,738	16,45	16,738	16,56
16/03/2026	124.986	2,12%	16,27	16,1725	16,53	16,47
13/03/2026	127.776	0,12%	16,20	16,10	16,50	16,1275
12/03/2026	122.560	-2,11%	16,60	16,20	16,60	16,25
11/03/2026	189.569	2,09%	16,66	16,145	16,66	16,60
10/03/2026	170.605	0,37%	16,21	16,00	16,35	16,26
09/03/2026	337.723	1,50%	16,09	15,705	16,23	16,20
06/03/2026	359.482	6,34%	15,81	15,46	16,00	15,96
05/03/2026	86.693	-1,32%	15,30	14,855	15,30	15,02
04/03/2026	76.168	0,53%	15,27	15,04	15,27	15,21
03/03/2026	63.073	-0,85%	15,04	14,87	15,27	15,13
02/03/2026	103.036	0,46%	15,08	14,64	15,26	15,26
27/02/2026	81.133	-1,04%	15,225	15,07	15,42	15,19
26/02/2026	121.759	0,99%	15,40	15,067	15,495	15,35
25/02/2026	82.564	1,27%	15,01	14,83	15,3831	15,20
24/02/2026	130.434	-1,57%	15,23	15,01	15,3272	15,01
23/02/2026	98.240	0,20%	15,13	15,07	15,3937	15,25
20/02/2026	230.592	0,86%	14,96	14,8928	15,22	15,22
19/02/2026	108.284	0,74%	14,83	14,76	15,00	14,96
18/02/2026	97.943	-2,50%	15,20	14,8401	15,23	14,85
17/02/2026	60.750	0,13%	15,30	15,09	15,31	15,23
13/02/2026	57.256	1,40%	14,923	14,89	15,28	15,21
12/02/2026	88.716	0,40%	14,65	14,65	15,16	15,00
11/02/2026	54.268	-0,37%	14,85	14,84	15,09	14,94
10/02/2026	63.927	0,00%	15,25	14,96	15,25	15,00