WhiteStone (REIT) (WSR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 03/12/2024 |
75.462 |
-0,55%
|
14,47
|
14,24
|
14,42
|
14,41
|
| 02/12/2024 |
77.187 |
-1,29%
|
14,76
|
14,46
|
14,76
|
14,4888
|
| 29/11/2024 |
50.601 |
-1,01%
|
15,15
|
14,27
|
15,15
|
14,72
|
| 28/11/2024 |
108.257 |
1,08%
|
15,015
|
14,87
|
15,0134
|
14,88
|
| 27/11/2024 |
97.982 |
0,27%
|
14,80
|
14,62
|
15,015
|
14,875
|
| 26/11/2024 |
70.516 |
0,00%
|
14,78
|
14,755
|
14,99
|
14,84
|
| 25/11/2024 |
79.487 |
0,75%
|
14,74
|
14,74
|
14,8768
|
14,84
|
| 22/11/2024 |
66.397 |
0,48%
|
14,415
|
14,35
|
14,76
|
14,73
|
| 21/11/2024 |
52.033 |
1,59%
|
14,51
|
14,15
|
14,66
|
14,66
|
| 20/11/2024 |
52.083 |
-1,10%
|
14,44
|
14,285
|
14,605
|
14,43
|
| 19/11/2024 |
62.800 |
0,97%
|
14,32
|
14,195
|
14,605
|
14,59
|
| 18/11/2024 |
90.728 |
0,77%
|
14,90
|
13,64
|
14,90
|
14,45
|
| 15/11/2024 |
55.863 |
0,63%
|
14,52
|
14,16
|
14,60
|
14,34
|
| 14/11/2024 |
84.206 |
-2,13%
|
14,66
|
14,19
|
14,795
|
14,25
|
| 13/11/2024 |
70.638 |
-0,41%
|
14,74
|
14,505
|
14,795
|
14,56
|
| 12/11/2024 |
158.516 |
-0,27%
|
14,385
|
14,38
|
14,90
|
14,62
|
| 11/11/2024 |
103.449 |
1,52%
|
14,90
|
14,32
|
14,90
|
14,66
|
| 08/11/2024 |
75.927 |
1,05%
|
14,25
|
14,22
|
14,48
|
14,44
|
| 07/11/2024 |
62.503 |
-0,14%
|
14,49
|
14,09
|
14,65
|
14,29
|
| 06/11/2024 |
160.438 |
1,49%
|
13,84
|
13,83
|
14,90
|
14,31
|
| 05/11/2024 |
74.703 |
%
|
13,84
|
13,83
|
14,115
|
14,06
|
| 04/11/2024 |
123.463 |
%
|
13,71
|
13,65
|
14,05
|
13,96
|
| 01/11/2024 |
54.491 |
%
|
13,80
|
13,595
|
13,82
|
13,64
|
| 31/10/2024 |
109.892 |
%
|
13,98
|
13,55
|
13,92
|
13,781
|
| 30/10/2024 |
152.279 |
%
|
14,18
|
13,90
|
14,22
|
14,05
|
| 29/10/2024 |
44.581 |
%
|
14,21
|
14,14
|
14,25
|
14,16
|
| 28/10/2024 |
30.490 |
%
|
14,345
|
14,26
|
14,35
|
14,28
|
| 25/10/2024 |
49.231 |
%
|
14,345
|
14,18
|
14,31
|
14,28
|
| 24/10/2024 |
48.000 |
%
|
14,015
|
14,18
|
14,31
|
14,28
|
| 23/10/2024 |
36.944 |
%
|
14,015
|
14,04
|
14,2226
|
14,05
|
| 22/10/2024 |
35.757 |
%
|
14,14
|
14,04
|
14,2226
|
14,05
|
| 21/10/2024 |
136.384 |
%
|
14,385
|
14,07
|
14,425
|
14,19
|
| 18/10/2024 |
83.496 |
%
|
14,385
|
14,34
|
14,54
|
14,49
|
| 17/10/2024 |
90.881 |
%
|
14,385
|
14,27
|
14,46
|
14,39
|
| 16/10/2024 |
99.328 |
%
|
14,23
|
14,29
|
14,50
|
14,46
|
| 15/10/2024 |
97.989 |
%
|
14,075
|
14,045
|
14,31
|
14,24
|
| 14/10/2024 |
97.774 |
%
|
14,155
|
13,95
|
14,185
|
14,06
|
| 11/10/2024 |
171.341 |
%
|
14,125
|
13,98
|
14,27
|
14,24
|
| 10/10/2024 |
143.303 |
%
|
14,30
|
13,98
|
14,27
|
14,04
|
| 09/10/2024 |
354.324 |
%
|
14,06
|
14,005
|
14,53
|
14,34
|
| 08/10/2024 |
37.686 |
%
|
13,38
|
13,27
|
13,46
|
13,47
|
| 07/10/2024 |
40.636 |
%
|
13,19
|
13,1893
|
13,56
|
13,29
|
| 04/10/2024 |
39.807 |
%
|
13,23
|
13,1301
|
13,375
|
13,31
|
| 03/10/2024 |
49.018 |
%
|
13,345
|
13,165
|
13,29
|
13,24
|
| 02/10/2024 |
57.283 |
%
|
13,345
|
13,24
|
13,39
|
13,32
|
| 01/10/2024 |
86.937 |
%
|
13,52
|
13,32
|
13,53
|
13,45
|
| 30/09/2024 |
57.462 |
%
|
13,385
|
13,35
|
13,53
|
13,53
|
| 27/09/2024 |
56.225 |
%
|
13,33
|
13,36
|
13,475
|
13,44
|
| 26/09/2024 |
82.882 |
%
|
13,27
|
13,275
|
13,485
|
13,33
|
| 25/09/2024 |
49.099 |
%
|
13,45
|
13,275
|
13,485
|
13,33
|
| 24/09/2024 |
39.438 |
%
|
13,51
|
13,415
|
13,53
|
13,46
|
| 23/09/2024 |
63.864 |
%
|
13,35
|
13,35
|
13,53
|
13,46
|
| 20/09/2024 |
173.105 |
%
|
13,22
|
13,1999
|
13,37
|
13,25
|
| 19/09/2024 |
57.909 |
%
|
13,15
|
13,10
|
13,375
|
12,25
|
| 18/09/2024 |
53.008 |
%
|
13,13
|
13,10
|
13,36
|
13,11
|
| 17/09/2024 |
66.045 |
%
|
13,365
|
13,19
|
13,3593
|
13,21
|
| 16/09/2024 |
120.698 |
%
|
13,33
|
13,34
|
13,52
|
13,36
|
| 13/09/2024 |
141.361 |
%
|
13,33
|
13,305
|
13,445
|
13,44
|
| 12/09/2024 |
112.047 |
%
|
12,995
|
12,71
|
12,915
|
12,89
|
| 11/09/2024 |
110.450 |
%
|
13,055
|
12,71
|
12,91
|
12,89
|
| 10/09/2024 |
65.085 |
%
|
13,055
|
12,785
|
13,05
|
12,95
|
| 09/09/2024 |
106.898 |
%
|
12,99
|
12,78
|
13,05
|
12,99
|
| 06/09/2024 |
84.888 |
%
|
13,055
|
12,975
|
13,13
|
13,19
|
| 05/09/2024 |
79.804 |
%
|
13,055
|
12,975
|
13,13
|
13,1093
|
| 04/09/2024 |
101.072 |
%
|
13,18
|
12,94
|
13,245
|
13,01
|
| 03/09/2024 |
83.148 |
%
|
13,35
|
13,22
|
13,41
|
13,215
|
| 30/08/2024 |
112.180 |
%
|
13,455
|
13,33
|
13,465
|
13,42
|
| 29/08/2024 |
100.583 |
%
|
13,56
|
13,29
|
13,44
|
13,34
|
| 28/08/2024 |
75.412 |
%
|
13,56
|
13,42
|
13,65
|
13,44
|
| 27/08/2024 |
45.590 |
%
|
13,55
|
13,515
|
13,63
|
13,57
|
| 26/08/2024 |
122.629 |
%
|
13,44
|
13,41
|
13,65
|
13,59
|
| 23/08/2024 |
82.374 |
%
|
13,32
|
13,1401
|
13,31
|
13,20
|
| 22/08/2024 |
130.513 |
%
|
13,29
|
13,105
|
13,305
|
13,04
|
| 21/08/2024 |
115.775 |
%
|
13,17
|
13,105
|
13,305
|
13,28
|
| 20/08/2024 |
159.818 |
%
|
13,25
|
13,08
|
13,29
|
13,16
|
| 19/08/2024 |
107.050 |
%
|
13,36
|
13,26
|
13,40
|
13,28
|
| 16/08/2024 |
139.319 |
%
|
13,39
|
13,21
|
13,42
|
13,33
|
| 15/08/2024 |
94.234 |
%
|
13,325
|
13,18
|
13,33
|
13,21
|
| 14/08/2024 |
109.334 |
%
|
13,29
|
13,105
|
13,36
|
13,14
|
| 13/08/2024 |
108.753 |
%
|
13,28
|
13,105
|
13,36
|
13,26
|
| 12/08/2024 |
94.139 |
%
|
13,04
|
12,92
|
13,17
|
13,15
|
| 09/08/2024 |
107.448 |
%
|
13,11
|
13,035
|
13,31
|
13,11
|
| 08/08/2024 |
73.993 |
%
|
13,16
|
13,05
|
13,43
|
13,06
|
| 07/08/2024 |
135.167 |
%
|
13,37
|
12,84
|
13,42
|
13,00
|
| 06/08/2024 |
132.358 |
%
|
12,89
|
12,84
|
13,42
|
13,34
|
| 05/08/2024 |
123.646 |
%
|
13,01
|
12,81
|
13,189
|
12,84
|
| 02/08/2024 |
142.592 |
%
|
13,50
|
13,55
|
14,04
|
13,69
|
| 01/08/2024 |
137.292 |
%
|
14,015
|
13,55
|
14,04
|
13,69
|
| 31/07/2024 |
126.307 |
%
|
14,015
|
13,77
|
14,045
|
13,80
|
| 30/07/2024 |
151.810 |
%
|
13,70
|
13,6701
|
14,035
|
14,04
|
| 29/07/2024 |
190.274 |
%
|
14,055
|
13,66
|
13,96
|
13,72
|
| 26/07/2024 |
250.094 |
%
|
14,055
|
13,84
|
14,065
|
13,94
|
| 25/07/2024 |
94.831 |
%
|
14,145
|
13,94
|
14,245
|
13,93
|
| 24/07/2024 |
119.899 |
%
|
14,32
|
13,955
|
14,485
|
13,96
|
| 23/07/2024 |
152.570 |
%
|
14,08
|
14,05
|
14,37
|
14,31
|
| 22/07/2024 |
105.780 |
%
|
13,98
|
13,92
|
14,20
|
14,15
|
| 19/07/2024 |
85.492 |
%
|
14,03
|
13,845
|
14,05
|
13,95
|
| 18/07/2024 |
321.422 |
%
|
14,03
|
13,925
|
14,155
|
13,97
|
| 17/07/2024 |
253.909 |
%
|
14,07
|
14,03
|
14,23
|
14,07
|
| 16/07/2024 |
128.273 |
%
|
13,73
|
13,62
|
14,12
|
14,07
|
