BiG | O banco que entende os seus valores.

WhiteStone (REIT) (WSR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
25/04/2025	34.192	-0,08%	13,15	12,925	13,33	13,13
24/04/2025	59.877	-0,46%	13,33	13,03	13,41	13,14
23/04/2025	55.973	-0,23%	13,21	13,08	13,41	13,20
22/04/2025	56.769	1,54%	13,18	12,94	13,31	13,23
21/04/2025	42.656	-1,74%	13,165	12,94	13,26	13,03
17/04/2025	54.951	0,68%	13,19	13,075	13,38	13,26
16/04/2025	49.699	0,53%	13,14	13,0795	14,0696	13,17
15/04/2025	38.753	0,08%	13,14	13,09	13,24	13,10
14/04/2025	55.303	2,11%	12,91	12,91	13,15	13,09
11/04/2025	85.424	1,02%	12,57	12,46	12,84	12,82
10/04/2025	108.886	-2,76%	12,965	12,53	13,225	12,69
09/04/2025	107.342	2,68%	12,40	12,27	13,27	13,05
08/04/2025	114.584	-2,24%	13,24	12,535	13,31	12,70
07/04/2025	201.257	-4,15%	14,60	12,615	13,335	12,95
04/04/2025	155.739	-4,79%	14,60	13,495	13,98	13,51
03/04/2025	74.128	-2,91%	14,60	14,18	14,60	14,19
02/04/2025	77.541	0,00%	14,60	14,325	14,69	14,62
01/04/2025	93.079	0,65%	14,60	14,325	14,67	14,62
31/03/2025	73.463	0,28%	14,53	14,31	14,75	14,525
28/03/2025	86.819	0,55%	14,47	14,31	14,56	14,53
27/03/2025	27.533	-0,06%	14,53	14,44	14,63	14,45
26/03/2025	46.471	1,05%	14,40	14,39	14,49	14,46
25/03/2025	72.485	-1,85%	14,445	14,22	14,5324	14,31
24/03/2025	30.858	1,67%	14,50	14,3758	14,61	14,58
21/03/2025	83.012	-1,10%	14,40	14,21	14,465	14,34
20/03/2025	66.304	0,98%	14,325	14,27	14,50	14,50
19/03/2025	110.569	-0,90%	14,56	14,19	14,555	14,36
18/03/2025	91.856	1,26%	14,365	14,30	14,51	14,49
17/03/2025	107.501	-1,11%	14,25	14,265	14,50	14,32
14/03/2025	82.499	1,26%	14,25	14,04	14,48	14,48
13/03/2025	135.465	-0,28%	14,35	14,17	14,4475	14,30
12/03/2025	128.010	1,77%	14,01	13,91	14,37	14,34
11/03/2025	136.564	-1,12%	14,27	13,87	14,34	14,09
10/03/2025	132.355	-0,11%	14,29	13,99	14,305	14,25
07/03/2025	145.254	3,86%	13,80	13,7045	14,28	14,26
06/03/2025	93.129	-0,15%	13,64	13,465	13,83	13,73
05/03/2025	80.159	-2,14%	13,76	13,69	14,09	13,75
04/03/2025	286.262	3,46%	13,76	13,745	14,38	14,05
03/03/2025	81.170	0,04%	13,47	13,4642	13,64	13,58
28/02/2025	80.135	1,79%	13,47	13,42	13,58	13,575
27/02/2025	53.496	0,53%	13,31	13,2764	13,395	13,38
26/02/2025	48.426	-0,67%	13,34	13,232	13,43	13,31
25/02/2025	48.310	0,38%	13,37	13,37	13,50	13,40
24/02/2025	36.953	0,19%	13,37	13,34	13,45	13,35
21/02/2025	57.520	-0,97%	13,37	13,23	13,52	13,325
20/02/2025	63.917	0,45%	13,37	13,324	13,55	13,45
19/02/2025	124.377	-0,22%	13,49	13,30	13,445	13,39
18/02/2025	53.942	-1,11%	13,49	13,38	13,56	13,42
17/02/2025	0	-1,31%	13,63	13,56	13,82	13,57
14/02/2025	38.734	-1,31%	13,63	13,56	13,82	13,57
13/02/2025	39.470	0,81%	13,63	13,58	13,78	13,75
12/02/2025	45.673	-0,22%	13,56	13,46	13,67	13,64
11/02/2025	43.693	1,49%	13,44	13,4052	13,67	13,67
10/02/2025	37.531	-0,15%	13,40	13,35	13,52	13,47
07/02/2025	176.010	-0,30%	13,43	13,31	13,52	13,49
06/02/2025	54.406	-0,07%	13,50	13,29	13,555	13,53
05/02/2025	48.314	1,05%	13,50	13,46	14,00	13,54
04/02/2025	41.217	0,90%	13,23	13,15	13,60	13,40
03/02/2025	64.690	-0,56%	13,11	13,07	13,33	13,28
31/01/2025	58.917	0,00%	13,43	13,29	13,95	13,355
30/01/2025	55.858	0,60%	13,58	13,28	13,47	13,40
29/01/2025	37.569	-1,19%	13,45	13,24	13,50	13,32
28/01/2025	80.223	-0,30%	13,505	13,40	13,7177	13,48
27/01/2025	44.537	0,97%	13,34	13,35	13,745	13,52
24/01/2025	104.449	-0,74%	13,34	13,26	13,45	13,39
23/01/2025	45.930	0,97%	13,34	13,2803	13,49	13,49
22/01/2025	63.499	-1,62%	13,53	13,27	13,43	13,36
21/01/2025	42.546	1,27%	13,52	13,48	13,63	13,58
20/01/2025	0	-1,25%	13,63	13,38	13,7208	13,41
17/01/2025	87.792	-1,25%	13,63	13,38	13,7208	13,40
16/01/2025	79.182	1,95%	13,61	13,28	13,62	13,58
15/01/2025	62.101	0,00%	13,61	13,28	13,635	13,32
14/01/2025	85.362	0,53%	13,29	13,12	13,35	13,32
13/01/2025	93.759	-0,15%	13,12	13,05	13,27	13,25
10/01/2025	71.550	-1,92%	13,55	13,12	13,31	13,27
09/01/2025	49.724	-2,56%	13,55	13,513	13,6582	13,53
08/01/2025	46.892	-1,02%	13,55	13,32	13,6582	13,32
07/01/2025	95.856	-0,87%	13,865	13,49	13,86	13,67
06/01/2025	85.134	-2,89%	14,08	13,78	14,09	13,79
03/01/2025	67.175	1,21%	14,045	14,04	14,22	14,20
02/01/2025	46.062	-0,67%	14,17	13,90	14,25	14,03
31/12/2024	0	0,50%	14,19	14,0896	14,29	14,125
30/12/2024	80.326	0,64%	13,945	13,93	14,21	14,18
27/12/2024	40.693	-1,34%	14,11	14,005	14,295	14,01
26/12/2024	35.262	0,35%	14,11	14,105	14,2495	14,20
24/12/2024	0	2,43%	13,96	13,95	14,16	14,15
23/12/2024	87.264	-1,68%	14,66	13,98	14,315	14,02
20/12/2024	99.510	0,27%	14,66	14,02	14,485	14,26
19/12/2024	93.081	-1,99%	14,66	14,25	14,665	14,25
18/12/2024	0	-4,47%	15,22	14,535	15,36	14,54
17/12/2024	83.995	0,20%	15,20	15,035	15,26	15,22
16/12/2024	224.621	3,76%	14,72	14,715	15,19	15,19
13/12/2024	274.673	1,46%	14,41	14,09	14,67	14,64
12/12/2024	40.933	0,14%	14,41	14,41	14,58	14,43
11/12/2024	45.278	0,21%	14,45	14,38	14,50	14,41
10/12/2024	69.315	0,07%	14,27	14,13	14,49	14,38
09/12/2024	75.160	0,31%	14,395	14,2899	14,43	14,37
06/12/2024	48.290	-1,65%	14,535	14,32	14,50	14,32
05/12/2024	67.397	1,18%	14,375	14,365	14,56	14,56
04/12/2024	71.187	-0,14%	14,395	14,29	14,445	14,39