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 > >>
09/02/2026	79.764	0,00%	15,11	14,84	15,11	15,00
06/02/2026	50.089	0,20%	14,93	14,80	15,08	15,00
05/02/2026	105.175	1,77%	14,70	14,675	14,985	14,96
04/02/2026	87.783	2,15%	14,59	14,5517	14,8003	14,70
03/02/2026	65.351	-0,35%	14,33	14,29	14,5799	14,39
02/02/2026	82.457	1,40%	14,22	14,22	14,52	14,44
30/01/2026	73.289	1,07%	13,80	13,80	14,33	14,24
29/01/2026	90.257	1,22%	14,02	13,8949	14,1698	14,09
28/01/2026	88.602	-2,32%	14,18	13,88	14,3742	13,92
27/01/2026	70.308	0,85%	14,10	14,06	14,25	14,25
26/01/2026	55.879	-0,21%	14,18	14,06	14,27	14,13
23/01/2026	69.279	0,07%	14,14	13,98	14,25	14,18
22/01/2026	71.840	-0,63%	14,2595	14,17	14,50	14,17
21/01/2026	95.725	1,14%	14,20	13,9991	14,275	14,26
20/01/2026	84.456	-0,21%	14,14	13,94	14,17	14,10
16/01/2026	73.205	0,21%	14,01	13,94	14,15	14,13
15/01/2026	98.569	0,79%	13,97	13,9601	14,11	14,10
14/01/2026	69.595	1,30%	13,85	13,78	13,99	13,99
13/01/2026	79.160	-0,58%	13,90	13,78	14,01	13,81
12/01/2026	82.644	-0,72%	13,7648	13,7648	14,07	13,89
09/01/2026	81.096	-1,83%	14,00	13,92	14,28	13,99
08/01/2026	94.441	1,35%	14,74	13,925	14,74	14,25
07/01/2026	70.121	0,36%	14,07	13,88	14,07	14,06
06/01/2026	89.056	2,64%	13,54	13,54	14,01	14,01
05/01/2026	68.623	-1,16%	13,70	13,601	13,725	13,65
02/01/2026	86.346	-0,58%	13,80	13,571	13,9139	13,81
31/12/2025	68.896	-0,07%	13,985	13,72	13,985	13,89
30/12/2025	73.263	0,00%	13,8999	13,83	13,95	13,875
29/12/2025	87.633	1,31%	13,64	13,64	13,90	13,90
26/12/2025	58.429	0,15%	13,82	13,6428	13,82	13,72
24/12/2025	42.572	0,51%	13,63	13,5844	13,89	13,70
23/12/2025	59.644	1,04%	13,90	13,44	13,90	13,63
22/12/2025	69.095	-0,81%	13,60	13,48	13,73	13,49
19/12/2025	96.531	-0,44%	13,71	13,60	13,74	13,60
18/12/2025	104.297	-0,51%	14,00	13,625	14,00	13,66
17/12/2025	62.773	0,96%	13,59	13,59	13,77	13,73
16/12/2025	116.452	0,00%	13,9348	13,54	13,9348	13,60
15/12/2025	85.663	0,59%	13,53	13,52	13,67	13,60
12/12/2025	79.039	0,37%	13,49	13,42	13,575	13,52
11/12/2025	94.238	0,22%	13,57	13,435	13,60	13,47
10/12/2025	88.520	0,98%	13,50	13,30	13,50	13,46
09/12/2025	58.601	1,91%	13,02	13,00	13,41	13,33
08/12/2025	72.977	-1,06%	13,28	13,08	13,28	13,08
05/12/2025	93.051	-0,15%	13,28	13,18	13,31	13,22
04/12/2025	81.420	-0,15%	13,20	13,20	13,3299	13,24
03/12/2025	61.615	0,46%	13,21	13,16	13,36	13,26
02/12/2025	109.240	0,76%	13,10	13,08	13,25	13,20
01/12/2025	73.074	-0,94%	13,29	13,10	13,29	13,10
28/11/2025	28.350	-0,60%	13,37	13,245	13,395	13,245
26/11/2025	96.100	0,15%	13,23	13,23	13,605	13,37
25/11/2025	72.405	1,44%	13,15	13,15	13,50	13,35
24/11/2025	64.024	-1,79%	13,40	13,16	13,41	13,16
21/11/2025	60.861	1,48%	13,20	13,1801	13,479	13,40
20/11/2025	68.048	0,61%	13,22	13,064	13,29	13,20
19/11/2025	106.800	0,15%	13,24	12,93	13,24	13,12
18/11/2025	90.378	-0,42%	13,33	13,09	13,33	13,11
17/11/2025	83.962	-1,65%	13,40	13,11	13,44	13,16
14/11/2025	41.912	0,76%	13,06	13,055	13,37	13,35
13/11/2025	107.417	0,61%	13,18	13,13	13,335	13,25
12/11/2025	86.006	-1,42%	13,23	13,17	13,45	13,17
11/11/2025	56.395	-0,30%	13,49	13,36	13,57	13,36
10/11/2025	123.667	0,38%	13,22	13,22	13,50	13,40
07/11/2025	84.641	0,68%	13,00	13,00	13,40	13,35
06/11/2025	136.393	1,14%	13,02	13,02	13,37	13,26
05/11/2025	132.291	-0,57%	13,25	13,00	13,31	13,11
04/11/2025	216.007	5,02%	13,96	13,06	14,20	13,18
03/11/2025	73.452	0,52%	12,495	12,32	12,57	12,56
31/10/2025	97.570	-3,28%	13,0511	12,4637	13,06	12,495
30/10/2025	176.617	7,72%	11,85	11,85	13,02	12,95
29/10/2025	95.289	-0,82%	11,91	11,91	12,17	12,04
28/10/2025	127.983	-0,82%	12,37	11,985	12,37	12,14
27/10/2025	63.168	0,33%	12,22	12,105	12,27	12,24
24/10/2025	74.391	0,41%	12,39	12,115	12,39	12,20
23/10/2025	83.913	0,00%	12,15	12,03	12,17	12,15
22/10/2025	73.751	0,75%	12,09	12,0124	12,18	12,15
21/10/2025	70.503	-0,08%	12,07	11,9744	12,14	12,06
20/10/2025	67.467	1,43%	10,19	10,19	12,12	12,07
17/10/2025	52.074	0,59%	11,785	11,76	11,915	11,90
16/10/2025	59.837	-1,25%	12,20	11,81	12,20	11,83
15/10/2025	53.302	0,91%	11,87	11,87	12,07	11,98
14/10/2025	68.840	1,19%	11,98	11,63	11,98	11,87
13/10/2025	113.704	2,53%	11,49	11,455	11,775	11,75
10/10/2025	69.686	-1,38%	11,73	11,4307	11,73	11,46
09/10/2025	66.376	-0,85%	11,60	11,5835	11,79	11,62
08/10/2025	72.511	0,34%	12,32	11,57	12,32	11,72
07/10/2025	122.019	-1,60%	11,87	11,66	11,8746	11,68
06/10/2025	124.626	-1,66%	12,03	11,84	12,0324	11,87
03/10/2025	89.696	-0,08%	12,10	12,05	12,22	12,07
02/10/2025	76.034	-0,82%	12,26	11,94	12,26	12,08
01/10/2025	46.433	-0,45%	12,2389	12,10	12,2389	12,18
30/09/2025	74.605	0,24%	12,27	12,19	12,30	12,235
29/09/2025	98.799	-2,24%	12,50	12,19	12,50	12,25
26/09/2025	62.970	-0,95%	12,62	12,43	12,7044	12,50
25/09/2025	56.865	-1,29%	12,77	12,545	12,785	12,62
24/09/2025	43.450	-0,74%	13,464	12,67	13,464	12,77
23/09/2025	50.298	0,47%	12,55	12,55	12,91	12,85
22/09/2025	50.363	0,55%	12,73	12,5701	12,98	12,79
19/09/2025	81.353	-1,62%	13,19	12,73	13,19	12,73
18/09/2025	192.112	1,77%	12,60	12,60	12,97	12,94
17/09/2025	170.029	-0,55%	12,55	12,55	12,93	12,72