BrookDale Senior Living Inc (BKD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
1.624.681 |
-0,93%
|
14,93
|
14,655
|
15,18
|
14,99
|
| 02/03/2026 |
2.128.955 |
-1,11%
|
15,26
|
15,00
|
15,31
|
15,13
|
| 27/02/2026 |
2.011.024 |
0,86%
|
15,10
|
15,01
|
15,525
|
15,30
|
| 26/02/2026 |
1.321.228 |
0,33%
|
15,25
|
14,86
|
15,28
|
15,17
|
| 25/02/2026 |
1.132.626 |
-1,56%
|
15,45
|
15,065
|
15,49
|
15,12
|
| 24/02/2026 |
1.590.702 |
-0,52%
|
15,40
|
15,09
|
15,48
|
15,36
|
| 23/02/2026 |
1.953.855 |
3,62%
|
14,80
|
14,80
|
15,64
|
15,44
|
| 20/02/2026 |
2.643.518 |
-0,33%
|
14,7319
|
14,53
|
15,085
|
14,90
|
| 19/02/2026 |
6.259.217 |
-9,72%
|
16,15
|
14,80
|
16,15
|
14,95
|
| 18/02/2026 |
3.613.990 |
-0,48%
|
16,69
|
16,36
|
16,78
|
16,56
|
| 17/02/2026 |
4.198.061 |
0,79%
|
16,65
|
16,40
|
17,085
|
16,64
|
| 13/02/2026 |
2.503.113 |
1,23%
|
16,33
|
16,075
|
16,57
|
16,51
|
| 12/02/2026 |
2.694.122 |
-2,74%
|
16,8921
|
16,27
|
17,00
|
16,31
|
| 11/02/2026 |
3.457.607 |
2,92%
|
16,39
|
16,215
|
16,87
|
16,77
|
| 10/02/2026 |
1.425.342 |
0,06%
|
16,28
|
16,14
|
16,375
|
16,29
|
| 09/02/2026 |
2.714.404 |
2,33%
|
16,10
|
15,81
|
16,48
|
16,28
|
| 06/02/2026 |
5.826.064 |
4,27%
|
15,40
|
15,40
|
16,22
|
15,91
|
| 05/02/2026 |
2.050.191 |
3,76%
|
15,04
|
14,90
|
15,55
|
15,46
|
| 04/02/2026 |
3.877.175 |
-5,93%
|
16,165
|
14,855
|
16,17
|
14,90
|
| 03/02/2026 |
3.010.389 |
1,21%
|
15,75
|
15,50
|
15,98
|
15,84
|
| 02/02/2026 |
4.939.817 |
4,33%
|
15,20
|
15,07
|
16,3699
|
15,65
|
| 30/01/2026 |
4.606.277 |
3,45%
|
14,3378
|
14,31
|
15,055
|
15,00
|
| 29/01/2026 |
4.344.778 |
10,60%
|
13,36
|
13,31
|
14,63
|
14,50
|
| 28/01/2026 |
2.589.216 |
1,47%
|
12,68
|
12,68
|
13,205
|
13,11
|
| 27/01/2026 |
3.109.948 |
1,02%
|
12,959
|
12,76
|
13,125
|
12,92
|
| 26/01/2026 |
2.054.113 |
-1,20%
|
13,00
|
12,715
|
13,19
|
12,79
|
| 23/01/2026 |
5.010.817 |
1,65%
|
12,70
|
12,6008
|
13,08
|
12,95
|
| 22/01/2026 |
2.471.038 |
1,51%
|
12,6406
|
12,515
|
12,78
|
12,74
|
| 21/01/2026 |
2.861.099 |
3,72%
|
12,05
|
12,05
|
12,60
|
12,55
|
| 20/01/2026 |
1.521.438 |
-0,82%
|
12,18
|
12,00
|
12,18
|
12,10
|
| 16/01/2026 |
3.671.643 |
8,44%
|
11,27
|
11,22
|
12,31
|
12,20
|
| 15/01/2026 |
2.422.090 |
0,99%
|
11,25
|
11,09
|
11,47
|
11,25
|
| 14/01/2026 |
2.442.273 |
-0,54%
|
11,20
|
10,83
|
11,28
|
11,14
|
| 13/01/2026 |
2.666.550 |
1,27%
|
11,10
|
10,8101
|
11,22
|
11,20
|
| 12/01/2026 |
2.354.012 |
0,45%
|
11,04
|
10,88
|
11,21
|
11,06
|
| 09/01/2026 |
1.014.050 |
-1,70%
|
11,10
|
10,87
|
11,25
|
11,01
|
| 08/01/2026 |
1.462.303 |
-0,44%
|
11,25
|
11,09
|
11,27
|
11,20
|
| 07/01/2026 |
3.031.439 |
-0,53%
|
11,39
|
11,22
|
11,50
|
11,25
|
| 06/01/2026 |
3.843.970 |
4,34%
|
11,26
|
11,12
|
11,6399
|
11,31
|
| 05/01/2026 |
937.657 |
0,00%
|
10,90
|
10,59
|
10,93
|
10,84
|
| 02/01/2026 |
1.047.407 |
0,46%
|
10,81
|
10,545
|
11,00
|
10,84
|
| 31/12/2025 |
795.590 |
0,28%
|
10,75
|
10,64
|
10,80
|
10,79
|
| 30/12/2025 |
775.394 |
-0,65%
|
11,00
|
10,70
|
11,25
|
10,785
|
| 29/12/2025 |
503.020 |
-0,55%
|
10,90
|
10,75
|
10,90
|
10,83
|
| 26/12/2025 |
789.787 |
0,00%
|
10,81
|
10,70
|
11,04
|
10,89
|
| 24/12/2025 |
596.579 |
-0,91%
|
11,00
|
10,81
|
11,035
|
10,89
|
| 23/12/2025 |
1.262.203 |
2,14%
|
10,70
|
10,70
|
11,17
|
10,99
|
| 22/12/2025 |
1.660.236 |
-0,28%
|
10,80
|
10,73
|
10,965
|
10,76
|
| 19/12/2025 |
1.011.645 |
1,13%
|
10,67
|
10,63
|
10,81
|
10,79
|
| 18/12/2025 |
1.454.190 |
1,14%
|
10,80
|
10,57
|
10,80
|
10,67
|
| 17/12/2025 |
2.885.998 |
0,57%
|
10,65
|
10,46
|
10,65
|
10,55
|
| 16/12/2025 |
1.097.634 |
1,85%
|
10,22
|
10,22
|
10,59
|
10,49
|
| 15/12/2025 |
741.189 |
0,29%
|
10,60
|
10,27
|
10,60
|
10,30
|
| 12/12/2025 |
725.539 |
0,29%
|
10,40
|
10,15
|
10,45
|
10,27
|
| 11/12/2025 |
1.837.719 |
-2,06%
|
10,4106
|
10,105
|
10,59
|
10,24
|
| 10/12/2025 |
642.818 |
-1,13%
|
10,5508
|
10,45
|
10,69
|
10,46
|
| 09/12/2025 |
1.044.347 |
-1,03%
|
10,50
|
10,50
|
10,95
|
10,58
|
| 08/12/2025 |
1.461.158 |
-0,84%
|
10,8683
|
10,67
|
10,995
|
10,69
|
| 05/12/2025 |
1.303.718 |
1,32%
|
10,68
|
10,56
|
10,795
|
10,78
|
| 04/12/2025 |
1.381.725 |
0,28%
|
10,61
|
10,53
|
10,715
|
10,64
|
| 03/12/2025 |
1.877.502 |
-3,46%
|
11,03
|
10,481
|
11,05
|
10,61
|
| 02/12/2025 |
822.157 |
-0,81%
|
11,10
|
10,93
|
11,20
|
10,99
|
| 01/12/2025 |
1.317.169 |
-0,36%
|
11,05
|
11,005
|
11,185
|
11,08
|
| 28/11/2025 |
576.022 |
0,09%
|
11,20
|
11,00
|
11,33
|
11,13
|
| 26/11/2025 |
817.927 |
-1,16%
|
11,24
|
11,10
|
11,33
|
11,12
|
| 25/11/2025 |
3.990.772 |
0,00%
|
11,34
|
11,11
|
11,375
|
11,25
|
| 24/11/2025 |
2.751.428 |
4,17%
|
10,91
|
10,70
|
11,315
|
11,25
|
| 21/11/2025 |
5.072.220 |
3,04%
|
10,65
|
10,43
|
10,855
|
10,80
|
| 20/11/2025 |
1.246.041 |
-0,10%
|
10,50
|
10,435
|
10,76
|
10,48
|
| 19/11/2025 |
1.255.534 |
-0,76%
|
10,76
|
10,37
|
10,76
|
10,49
|
| 18/11/2025 |
1.546.075 |
0,72%
|
10,51
|
10,40
|
10,71
|
10,57
|
| 17/11/2025 |
1.527.773 |
0,53%
|
10,30
|
10,30
|
11,00
|
10,49
|
| 14/11/2025 |
1.188.112 |
0,87%
|
10,18
|
10,18
|
10,475
|
10,43
|
| 13/11/2025 |
1.318.642 |
-1,62%
|
10,40
|
10,18
|
10,82
|
10,34
|
| 12/11/2025 |
1.657.697 |
2,94%
|
10,38
|
10,11
|
10,58
|
10,51
|
| 11/11/2025 |
1.279.923 |
3,03%
|
10,06
|
9,87
|
10,24
|
10,21
|
| 10/11/2025 |
3.079.861 |
5,09%
|
9,57
|
9,475
|
10,23
|
9,91
|
| 07/11/2025 |
3.183.937 |
3,24%
|
9,31
|
8,075
|
9,555
|
9,43
|
| 06/11/2025 |
993.261 |
-1,67%
|
9,14
|
8,915
|
9,27
|
9,11
|
| 05/11/2025 |
1.039.037 |
0,93%
|
9,25
|
9,075
|
9,38
|
9,27
|
| 04/11/2025 |
2.394.395 |
0,06%
|
9,28
|
9,04
|
9,355
|
9,17
|
| 03/11/2025 |
1.044.411 |
-1,08%
|
9,07
|
9,055
|
9,30
|
9,17
|
| 31/10/2025 |
1.600.346 |
0,22%
|
9,15
|
9,15
|
9,375
|
9,27
|
| 30/10/2025 |
1.750.577 |
3,46%
|
8,99
|
8,95
|
9,275
|
9,25
|
| 29/10/2025 |
1.807.703 |
1,36%
|
8,86
|
8,80
|
9,175
|
8,95
|
| 28/10/2025 |
558.678 |
0,91%
|
8,71
|
8,63
|
8,92
|
8,83
|
| 27/10/2025 |
581.623 |
-0,91%
|
8,83
|
8,74
|
8,93
|
8,75
|
| 24/10/2025 |
722.321 |
1,26%
|
8,90
|
8,63
|
8,93
|
8,83
|
| 23/10/2025 |
391.825 |
0,23%
|
8,60
|
8,60
|
8,77
|
8,72
|
| 22/10/2025 |
696.435 |
1,05%
|
8,61
|
8,56
|
8,7258
|
8,70
|
| 21/10/2025 |
414.732 |
-1,82%
|
8,80
|
8,555
|
8,80
|
8,61
|
| 20/10/2025 |
575.907 |
1,04%
|
8,68
|
8,62
|
8,80
|
8,77
|
| 17/10/2025 |
866.184 |
0,23%
|
8,64
|
8,585
|
8,76
|
8,68
|
| 16/10/2025 |
779.875 |
-1,70%
|
8,87
|
8,565
|
8,87
|
8,66
|
| 15/10/2025 |
586.114 |
0,92%
|
8,75
|
8,63
|
8,82
|
8,81
|
| 14/10/2025 |
1.200.406 |
0,33%
|
8,72
|
8,63
|
8,91
|
8,74
|
| 13/10/2025 |
825.222 |
1,51%
|
8,80
|
8,59
|
8,80
|
8,72
|
| 10/10/2025 |
1.321.863 |
-3,15%
|
9,06
|
8,59
|
9,06
|
8,59
|
| 09/10/2025 |
3.889.095 |
9,36%
|
8,20
|
8,20
|
9,085
|
8,88
|
| 08/10/2025 |
943.248 |
0,37%
|
8,12
|
8,00
|
8,22
|
8,12
|
