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 > >>
16/09/2025	55.304	-1,16%	13,18	12,7236	13,18	12,78
15/09/2025	74.934	-0,79%	13,05	12,88	13,065	12,93
12/09/2025	35.929	-0,88%	13,13	13,01	13,19	13,02
11/09/2025	63.482	2,14%	12,75	12,75	13,15	13,13
10/09/2025	50.649	0,27%	13,46	12,735	13,46	12,85
09/09/2025	37.890	-1,04%	12,88	12,79	12,9495	12,82
08/09/2025	94.070	-1,67%	12,91	12,855	13,03	12,96
05/09/2025	99.129	0,92%	12,80	12,80	13,24	13,18
04/09/2025	35.747	1,40%	12,90	12,90	13,06	13,06
03/09/2025	30.880	-0,08%	12,86	12,8147	12,95	12,88
02/09/2025	70.116	-1,72%	13,09	12,87	13,09	12,89
29/08/2025	93.947	1,54%	12,9601	12,96	13,19	13,115
28/08/2025	49.473	-0,31%	13,04	12,86	13,04	12,96
27/08/2025	53.143	1,33%	12,76	12,76	13,03	13,00
26/08/2025	44.928	-0,04%	12,87	12,81	12,9081	12,83
25/08/2025	50.825	-0,74%	12,94	12,79	12,9529	12,84
22/08/2025	87.339	2,09%	12,80	12,6938	13,005	12,93
21/08/2025	101.338	2,34%	12,40	12,32	12,76	12,69
20/08/2025	32.026	0,00%	12,365	12,34	12,50	12,40
19/08/2025	42.485	1,06%	12,31	12,285	12,50	12,39
18/08/2025	94.853	0,82%	12,15	12,07	12,29	12,27
15/08/2025	80.910	-0,08%	12,26	12,075	12,26	12,17
14/08/2025	55.816	-1,22%	12,32	12,11	12,33	12,18
13/08/2025	70.637	0,74%	12,9067	12,21	12,9067	12,33
12/08/2025	65.282	2,09%	11,99	11,99	12,2711	12,24
11/08/2025	63.085	0,17%	12,11	11,90	12,11	11,99
08/08/2025	31.993	-1,07%	11,97	11,95	12,14	11,97
07/08/2025	51.336	-0,49%	12,20	11,97	12,2156	12,10
06/08/2025	59.093	-0,08%	12,20	12,09	12,23	12,16
05/08/2025	53.079	0,41%	12,12	12,08	12,2113	12,17
04/08/2025	105.975	2,71%	11,68	11,68	12,12	12,12
01/08/2025	121.173	-2,84%	12,02	11,80	12,225	11,80
31/07/2025	108.213	-1,70%	12,40	12,11	12,96	12,145
30/07/2025	168.043	-2,52%	12,93	12,33	12,93	12,39
29/07/2025	100.004	2,51%	12,55	12,32	12,72	12,68
28/07/2025	95.527	-1,83%	12,80	12,3693	12,80	12,37
25/07/2025	104.421	0,56%	12,48	12,44	12,64	12,60
24/07/2025	104.532	-0,16%	12,515	12,46	12,71	12,53
23/07/2025	88.454	0,08%	12,40	12,45	13,005	12,55
22/07/2025	145.998	0,56%	12,48	12,40	12,66	12,54
21/07/2025	77.200	0,24%	12,51	12,4184	12,60	12,47
18/07/2025	53.080	-0,64%	12,57	12,36	12,67	12,44
17/07/2025	67.502	-0,32%	12,465	12,42	12,69	12,52
16/07/2025	101.623	1,62%	12,695	12,35	12,70	12,56
15/07/2025	64.672	-3,21%	12,70	12,35	12,7984	12,36
14/07/2025	61.097	0,39%	12,65	12,60	12,7954	12,77
11/07/2025	58.791	0,08%	12,62	12,505	12,83	12,72
10/07/2025	109.238	0,71%	12,59	12,52	12,83	12,71
09/07/2025	73.483	0,00%	12,52	12,50	12,96	12,62
08/07/2025	124.837	0,16%	12,71	12,48	12,832	12,62
07/07/2025	123.382	-1,10%	12,82	12,48	12,82	12,60
04/07/2025	61.497	0,16%	12,75	12,67	12,81	12,74
03/07/2025	61.485	0,16%	12,61	12,18	12,81	12,74
02/07/2025	84.891	1,36%	12,44	12,35	12,72	12,72
01/07/2025	107.471	0,84%	12,53	12,33	12,69	12,54
30/06/2025	99.539	-0,40%	12,55	12,335	12,55	12,435
27/06/2025	72.535	-0,32%	12,35	12,20	12,60	12,53
26/06/2025	200.545	2,79%	12,43	12,19	12,54	12,54
25/06/2025	92.866	-2,55%	12,57	12,19	12,65	12,20
24/06/2025	95.466	-0,40%	12,29	12,29	12,65	12,53
23/06/2025	122.468	2,44%	12,28	12,0368	12,585	12,58
20/06/2025	128.296	-1,05%	12,51	12,25	12,54	12,28
19/06/2025	138.984	0,65%	12,34	12,315	12,54	12,40
18/06/2025	137.560	0,65%	12,16	12,0755	12,54	12,40
17/06/2025	118.504	0,65%	12,48	12,0755	12,535	12,32
16/06/2025	127.687	-1,29%	12,445	12,189	12,535	12,24
13/06/2025	93.131	-0,16%	12,39	12,2102	12,50	12,40
12/06/2025	74.730	-0,16%	12,57	12,15	12,63	12,42
11/06/2025	73.840	-0,96%	12,51	12,43	12,64	12,44
10/06/2025	50.875	0,80%	12,28	12,23	12,65	12,56
09/06/2025	55.401	1,22%	12,00	12,00	12,49	12,46
06/06/2025	73.927	0,41%	12,21	12,065	12,45	12,31
05/06/2025	65.164	0,04%	12,28	12,00	12,30	12,26
04/06/2025	92.345	-0,41%	12,35	12,20	12,39	12,24
03/06/2025	62.008	-0,73%	12,39	12,10	12,41	12,29
02/06/2025	112.657	0,86%	12,275	12,10	12,41	12,38
30/05/2025	52.065	-0,24%	12,24	12,175	12,39	12,275
29/05/2025	93.490	1,65%	12,39	11,71	12,39	12,35
28/05/2025	95.850	-1,30%	12,20	12,06	12,39	12,15
27/05/2025	77.915	2,07%	12,255	12,06	12,38	12,31
23/05/2025	96.415	-0,50%	12,21	11,97	12,40	12,06
22/05/2025	89.848	-1,14%	12,47	12,10	12,49	12,12
21/05/2025	61.972	-2,78%	12,62	12,255	12,69	12,26
20/05/2025	50.922	-0,47%	12,61	12,5581	12,85	12,61
19/05/2025	62.298	-0,47%	12,30	12,30	12,73	12,67
16/05/2025	78.214	0,16%	12,44	12,25	12,775	12,73
15/05/2025	101.364	3,08%	12,36	12,285	12,77	12,71
14/05/2025	80.069	-1,99%	12,845	12,285	12,87	12,33
13/05/2025	117.345	-1,18%	12,75	12,52	13,02	12,58
12/05/2025	111.976	1,11%	12,59	12,52	12,85	12,73
09/05/2025	105.738	-0,55%	12,65	12,46	12,69	12,59
08/05/2025	91.485	0,72%	12,79	12,3839	12,8595	12,66
07/05/2025	419.249	-1,49%	12,63	12,48	13,14	12,57
06/05/2025	81.947	1,43%	12,54	12,49	12,84	12,76
05/05/2025	134.726	-1,10%	13,03	12,525	13,03	12,58
02/05/2025	116.884	1,44%	12,61	11,775	12,87	12,72
01/05/2025	262.412	-3,50%	13,00	11,75	13,105	12,54
30/04/2025	72.219	-0,54%	13,18	12,81	13,46	12,995
29/04/2025	75.710	-1,06%	13,26	13,0403	13,42	13,09
28/04/2025	49.839	0,76%	13,30	13,06	13,30	13,23