WhiteStone (REIT) (WSR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/07/2024	52.667	0,39%	13,13	13,08	13,265	13,22
04/07/2024	45.435	-3,79%	13,14	13,14	13,235	12,68
03/07/2024	45.435	-3,79%	13,14	13,14	13,235	12,68
02/07/2024	62.611	0,23%	13,16	13,145	13,245	13,18
01/07/2024	71.985	-1,20%	13,25	13,06	13,255	13,15
28/06/2024	117.149	2,54%	13,045	12,9604	13,31	13,31
27/06/2024	184.385	0,86%	12,90	12,845	12,985	12,98
26/06/2024	128.905	-1,76%	13,01	12,815	13,018	12,87
25/06/2024	92.822	-1,50%	13,26	12,99	13,27	13,10
24/06/2024	119.168	0,30%	13,26	13,23	13,34	13,30
21/06/2024	110.378	-0,60%	13,245	13,13	13,31	13,26
20/06/2024	119.614	1,37%	13,12	13,13	13,33	13,34
19/06/2024	203.246	-2,45%	13,49	13,155	13,49	13,16
18/06/2024	134.406	-2,41%	13,49	13,155	13,49	13,165
17/06/2024	100.983	0,82%	13,30	13,25	13,485	13,49
14/06/2024	68.816	0,08%	13,265	13,18	13,38	13,38
13/06/2024	148.335	2,22%	13,14	13,0701	13,40	13,37
12/06/2024	203.046	0,00%	13,35	13,065	13,425	13,08
11/06/2024	115.402	0,23%	13,00	12,94	13,1299	13,08
10/06/2024	95.764	-0,76%	12,97	12,92	13,095	13,05
07/06/2024	136.884	-2,01%	13,27	13,085	13,38	13,15
06/06/2024	160.102	2,60%	13,26	13,02	13,43	13,42
05/06/2024	215.068	-1,02%	13,26	13,075	13,285	13,085
04/06/2024	249.677	1,23%	13,06	13,06	13,225	13,22
03/06/2024	164.315	0,46%	13,07	13,006	13,12	13,10
31/05/2024	131.056	0,62%	12,945	12,915	13,05	13,04
30/05/2024	138.746	0,94%	12,97	12,865	12,995	12,96
29/05/2024	408.467	-1,08%	12,93	12,775	12,975	12,84
28/05/2024	204.193	1,80%	12,74	12,72	12,99	12,98
27/05/2024	0	1,19%	12,675	12,48	12,78	12,75
24/05/2024	172.716	1,19%	12,675	12,48	12,78	12,75
23/05/2024	317.149	-0,71%	12,68	12,51	12,68	12,60
22/05/2024	148.394	0,24%	12,63	12,59	12,70	12,69
21/05/2024	220.116	1,77%	12,455	12,435	12,67	12,66
20/05/2024	96.463	0,24%	12,43	12,405	12,4982	12,44
17/05/2024	101.704	-0,40%	12,42	12,39	12,46	12,41
16/05/2024	103.985	0,00%	12,505	12,445	12,545	12,46
15/05/2024	158.413	-0,48%	12,62	12,43	12,63	12,47
14/05/2024	84.249	0,48%	12,57	12,425	12,61	12,53
13/05/2024	121.392	0,08%	12,37	12,37	12,48	12,47
10/05/2024	75.367	0,97%	12,37	12,30	12,48	12,46
09/05/2024	67.700	0,74%	12,265	12,20	12,34	12,34
08/05/2024	485.086	0,00%	12,195	12,18	12,275	12,25
07/05/2024	195.473	4,08%	11,84	11,84	12,305	12,25
06/05/2024	68.675	1,64%	11,90	11,655	11,81	11,77
03/05/2024	202.543	-1,70%	11,90	11,37	11,91	11,58
02/05/2024	151.975	1,55%	11,47	11,55	11,80	11,78
01/05/2024	147.902	1,23%	11,47	11,44	11,76	11,60
30/04/2024	92.397	0,17%	11,435	11,38	11,605	11,50
29/04/2024	66.417	0,97%	11,43	11,38	11,49	11,48
26/04/2024	84.665	1,05%	11,41	11,334	11,465	11,50
25/04/2024	94.646	0,00%	11,30	11,23	11,405	11,38
24/04/2024	58.023	-1,04%	11,46	11,36	11,465	11,38
23/04/2024	61.009	1,50%	11,35	11,33	11,55	11,50
22/04/2024	98.121	0,98%	10,97	11,22	11,36	11,33
19/04/2024	76.523	2,56%	10,97	10,97	11,24	11,22
18/04/2024	125.075	1,20%	10,82	10,80	11,015	10,94
17/04/2024	81.140	-0,46%	10,885	10,79	10,93	10,81
16/04/2024	70.892	-0,91%	10,88	10,80	10,89	10,86
15/04/2024	101.802	0,00%	10,94	10,765	11,06	10,96
12/04/2024	92.936	-1,44%	11,11	10,87	11,12	10,96
11/04/2024	182.595	-0,18%	11,23	11,06	11,235	11,12
10/04/2024	272.787	-3,15%	11,37	11,075	11,4699	11,37
09/04/2024	192.224	-0,17%	11,84	11,62	11,83	11,74
08/04/2024	115.075	2,17%	11,87	11,55	11,80	11,76
05/04/2024	82.468	-1,20%	11,87	11,52	11,67	11,51
04/04/2024	83.559	-0,85%	11,87	11,625	11,89	11,65
03/04/2024	105.515	-0,26%	11,785	11,655	11,805	11,75
02/04/2024	210.568	-3,60%	12,115	11,76	12,12	11,78
01/04/2024	153.747	-2,31%	12,49	12,18	12,56	12,22
28/03/2024	104.684	2,62%	12,29	12,285	12,54	12,55
27/03/2024	180.728	1,92%	12,13	11,97	12,265	12,23
26/03/2024	109.022	-0,42%	12,12	11,96	12,12	12,00
25/03/2024	108.203	-0,50%	12,19	11,99	12,23	12,05
22/03/2024	128.647	-2,57%	12,44	12,09	12,45	12,11
21/03/2024	146.159	0,32%	12,465	12,40	12,56	12,43
20/03/2024	77.697	2,40%	12,03	12,0054	12,44	12,39
19/03/2024	82.470	1,51%	11,95	11,905	12,10	12,10
18/03/2024	92.582	-0,08%	11,95	11,92	12,055	11,92
15/03/2024	104.109	-1,32%	12,13	11,8223	12,145	11,93
14/03/2024	127.964	-2,26%	12,38	12,025	12,385	12,09
13/03/2024	141.154	0,98%	12,24	12,15	12,385	12,37
12/03/2024	147.073	1,24%	12,03	11,965	12,285	12,25
11/03/2024	98.614	-0,58%	12,17	12,02	12,18	12,10
08/03/2024	114.381	1,00%	12,20	11,99	12,385	12,17
07/03/2024	238.562	-0,25%	12,28	11,9031	12,35	12,05
06/03/2024	145.581	-0,98%	12,28	12,00	12,31	12,08
05/03/2024	124.520	-0,89%	12,25	12,20	12,47	12,20
04/03/2024	107.306	0,74%	12,22	12,23	12,47	12,31
01/03/2024	107.532	-0,49%	12,22	12,17	12,28	12,22
29/02/2024	83.713	0,90%	12,33	12,215	12,38	12,32
28/02/2024	84.693	-0,49%	12,20	12,18	12,31	12,21
27/02/2024	143.619	0,41%	12,33	12,27	12,395	12,27
26/02/2024	117.177	-0,65%	12,21	12,17	12,28	12,22
23/02/2024	133.363	-0,97%	12,35	12,23	12,415	12,30
22/02/2024	93.290	0,08%	12,39	12,30	12,458	12,42
21/02/2024	104.020	0,32%	12,34	12,325	12,48	12,41
20/02/2024	139.952	-0,72%	12,26	12,2004	12,39	12,37
19/02/2024	91.912	-1,35%	12,45	12,40	12,60	12,46
16/02/2024	91.912	-1,35%	12,45	12,40	12,60	12,46