WhiteStone (REIT) (WSR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15-02-2024	100.287	1,61%	12,58	12,385	12,7098	12,63
14-02-2024	82.913	-0,56%	12,53	12,385	12,60	12,43
13-02-2024	101.673	-2,04%	12,25	12,69	12,60	12,50
12-02-2024	114.715	0,47%	12,83	12,69	12,85	12,76
09-02-2024	122.706	0,40%	12,69	12,45	12,72	12,70
08-02-2024	171.671	-0,39%	12,66	12,53	12,775	12,65
07-02-2024	198.653	-1,09%	12,82	12,69	12,83	12,70
06-02-2024	117.530	-1,00%	12,87	12,815	12,90	12,84
05-02-2024	201.951	-0,23%	12,91	12,82	13,12	12,97
02-02-2024	372.068	-0,61%	12,93	12,92	13,07	13,00
01-02-2024	279.424	1,55%	12,95	12,82	13,10	13,08
31-01-2024	285.996	-0,62%	12,95	12,83	13,01	12,92
30-01-2024	119.154	1,96%	12,81	12,825	13,02	13,00
29-01-2024	54.212	-0,31%	12,73	12,655	12,785	12,75
26-01-2024	71.776	0,24%	12,87	12,74	12,86	12,79
25-01-2024	57.649	1,67%	12,80	12,635	12,80	12,76
24-01-2024	87.391	-1,03%	12,74	12,505	12,785	12,55
23-01-2024	64.393	-0,47%	12,78	12,61	12,835	12,68
22-01-2024	101.879	0,39%	12,83	12,68	12,83	12,74
19-01-2024	99.171	1,36%	12,50	12,45	12,72	12,69
18-01-2024	163.291	1,46%	12,42	12,27	12,54	12,52
17-01-2024	164.444	0,33%	12,25	12,11	12,355	12,34
16-01-2024	344.261	1,91%	12,25	12,12	12,3499	12,30
15-01-2024	79.644	0,67%	12,14	11,95	12,22	12,07
12-01-2024	79.644	0,67%	12,14	11,95	12,22	12,07
11-01-2024	1.066.632	3,54%	11,64	11,59	11,99	11,99
10-01-2024	83.594	-0,69%	11,64	11,56	11,72	11,58
09-01-2024	64.909	-1,93%	11,72	11,655	11,7612	11,66
08-01-2024	60.342	0,94%	11,70	11,69	11,895	11,78
05-01-2024	65.782	-1,27%	11,64	11,65	11,87	11,67
04-01-2024	63.010	-1,09%	11,90	11,82	12,01	11,82
03-01-2024	71.299	-1,57%	11,94	11,91	12,05	11,95
02-01-2024	125.423	-0,90%	12,275	12,1402	12,3599	12,18
29-12-2023	123.177	-1,44%	12,36	12,29	12,44	12,29
28-12-2023	79.085	0,48%	12,36	12,29	12,47	12,47
27-12-2023	119.934	0,32%	12,31	12,26	12,44	12,41
26-12-2023	71.713	1,06%	12,24	12,22	12,39	12,37
22-12-2023	93.637	-0,16%	12,40	12,245	12,42	12,24
21-12-2023	116.904	0,49%	12,44	12,13	12,36	12,26
20-12-2023	118.232	-1,93%	12,29	12,20	12,63	12,20
19-12-2023	341.187	1,63%	12,29	12,27	12,46	12,44
18-12-2023	136.028	-0,73%	12,26	12,13	12,33	12,24
15-12-2023	200.013	-0,24%	12,26	12,22	12,35	12,33
14-12-2023	209.076	2,23%	12,30	12,16	12,3675	12,36
13-12-2023	144.374	3,87%	11,64	11,56	12,135	12,09
12-12-2023	130.017	0,09%	11,79	11,55	11,775	11,64
11-12-2023	107.296	0,78%	11,79	11,475	11,685	11,63
08-12-2023	80.028	0,96%	11,25	11,34	11,54	11,54
07-12-2023	104.241	1,42%	11,25	11,23	11,47	11,43
06-12-2023	122.566	-0,44%	11,38	11,255	11,47	11,27
05-12-2023	140.681	-0,62%	11,30	11,28	11,375	11,32
04-12-2023	117.277	1,79%	11,20	11,19	11,40	11,39
01-12-2023	210.661	2,47%	10,85	10,82	11,21	11,19
30-11-2023	209.429	0,55%	10,94	10,891	11,15	10,96
29-11-2023	84.447	-1,00%	11,145	10,90	11,199	10,90
28-11-2023	106.861	-0,45%	11,03	11,03	11,12	11,01
27-11-2023	170.899	-0,81%	11,09	11,06	11,22	11,06
24-11-2023	114.321	0,72%	11,07	11,0432	11,165	11,15
23-11-2023	133.549	-2,37%	11,02	11,02	11,135	10,69
22-11-2023	129.835	1,10%	11,02	11,02	11,135	11,07
21-11-2023	167.783	-0,18%	10,94	10,89	11,005	10,95
20-11-2023	96.856	0,00%	10,97	10,88	11,065	10,97
17-11-2023	116.635	0,18%	11,05	10,965	11,055	10,97
16-11-2023	130.115	-0,73%	11,055	10,93	11,07	10,95
15-11-2023	230.188	0,46%	11,015	10,94	11,14	11,03
14-11-2023	97.079	4,67%	10,90	10,85	11,065	10,98
13-11-2023	153.263	1,26%	10,31	10,28	10,51	10,49
10-11-2023	155.143	0,68%	10,33	10,25	10,39	10,36
09-11-2023	114.810	-0,48%	10,40	10,22	10,39	10,29
08-11-2023	47.451	-0,48%	10,40	10,29	10,49	10,34
07-11-2023	78.807	-2,90%	10,82	10,35	10,647	10,39
06-11-2023	121.570	-1,75%	10,82	10,64	10,90	10,70
03-11-2023	205.932	3,81%	10,66	10,14	10,95	10,89
02-11-2023	216.667	5,64%	9,73	10,14	10,575	10,49
01-11-2023	138.758	0,20%	9,73	9,48	9,96	9,93
31-10-2023	80.216	2,68%	9,77	9,695	9,96	9,95
30-10-2023	92.021	1,79%	9,64	9,55	9,709	9,69
27-10-2023	55.626	-4,42%	9,97	9,49	9,99	9,52
26-10-2023	644.340	7,44%	9,36	9,32	10,30	9,96
25-10-2023	47.349	-0,54%	9,34	9,28	9,30	9,27
24-10-2023	74.545	0,87%	9,32	9,28	9,365	9,32
23-10-2023	90.202	-1,60%	9,32	9,24	9,4301	9,24
20-10-2023	65.931	-2,69%	9,76	9,395	9,77	9,39
19-10-2023	143.759	-1,53%	9,93	9,66	9,8747	9,65
18-10-2023	55.216	-1,90%	9,93	9,785	9,91	9,80
17-10-2023	103.958	1,32%	9,83	9,69	10,11	9,99
16-10-2023	108.657	2,18%	9,75	9,69	9,86	9,86
13-10-2023	90.516	-0,31%	9,69	9,545	9,70	9,65
12-10-2023	140.487	-0,92%	9,71	9,59	9,7499	9,68
11-10-2023	62.084	2,73%	9,58	9,615	9,78	9,77
10-10-2023	86.767	0,64%	9,47	9,47	9,58	9,51
09-10-2023	48.072	1,40%	9,30	9,22	9,51	9,45
06-10-2023	67.132	-0,32%	9,30	9,22	9,42	9,32
05-10-2023	89.747	1,74%	9,20	9,20	9,37	9,35
04-10-2023	92.627	0,11%	9,22	9,085	9,22	9,19
03-10-2023	154.568	-1,82%	9,555	9,07	9,33	9,18
02-10-2023	188.419	-2,50%	9,555	9,26	9,59	9,35
29-09-2023	100.882	-0,41%	9,68	9,555	9,74	9,63
28-09-2023	85.116	0,52%	9,68	9,635	9,72	9,67
27-09-2023	108.421	1,69%	9,58	9,525	9,68	9,62