EPR Properties REIT (EPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15-05-2024	12.140	0,58%	43,70	43,47	43,75	43,50
14-05-2024	351.691	2,32%	42,83	42,765	43,3836	43,25
13-05-2024	204.094	1,73%	41,88	41,825	42,365	42,27
10-05-2024	210.046	0,22%	41,55	41,35	41,74	41,55
09-05-2024	193.297	0,12%	41,67	41,29	41,845	41,46
08-05-2024	138.737	-0,19%	41,44	40,95	41,53	41,41
07-05-2024	280.578	-0,43%	41,81	41,475	42,3116	41,49
06-05-2024	225.728	-0,79%	42,31	41,54	42,45	41,67
03-05-2024	214.057	-0,24%	42,445	41,87	42,65	42,00
02-05-2024	302.807	2,53%	40,73	41,08	42,49	42,10
01-05-2024	241.905	1,16%	40,73	40,48	41,47	41,06
30-04-2024	293.399	-1,10%	40,83	40,561	41,09	40,59
29-04-2024	275.907	0,82%	40,94	40,91	41,305	41,04
26-04-2024	224.844	-0,32%	41,24	40,93	41,44	40,99
25-04-2024	321.570	-0,10%	41,00	40,57	41,24	41,12
24-04-2024	169.229	0,10%	40,63	40,865	41,34	41,16
23-04-2024	205.173	1,46%	40,63	40,4843	41,17	41,12
22-04-2024	284.650	0,30%	40,67	40,245	40,77	40,53
19-04-2024	260.879	0,00%	40,61	40,26	40,6499	40,42
18-04-2024	248.867	0,92%	40,10	40,00	40,43	40,42
17-04-2024	405.492	0,73%	39,98	39,66	40,31	40,05
16-04-2024	274.252	-1,61%	40,21	39,675	40,2578	39,76
15-04-2024	378.757	-0,66%	40,85	40,1006	40,90	40,41
12-04-2024	380.163	-0,73%	40,85	40,545	41,01	40,68
11-04-2024	295.391	0,52%	40,93	40,765	41,13	40,98
10-04-2024	245.745	-3,91%	41,56	40,71	41,56	40,77
09-04-2024	153.538	1,70%	41,815	41,80	42,4725	42,43
08-04-2024	217.688	0,72%	41,07	41,34	41,85	41,72
05-04-2024	262.603	0,00%	41,07	40,94	41,49	41,42
04-04-2024	671.005	1,79%	41,07	40,97	41,95	41,42
03-04-2024	308.094	-0,59%	40,87	40,58	40,9275	40,69
02-04-2024	334.597	-2,13%	42,475	40,79	41,55	40,93
01-04-2024	203.958	-1,48%	42,475	41,80	42,44	41,82
28-03-2024	199.787	0,64%	42,39	42,12	42,68	42,45
27-03-2024	194.061	2,44%	41,55	41,515	42,225	42,18
26-03-2024	244.878	0,29%	41,50	41,37	41,605	41,46
25-03-2024	259.280	-0,17%	41,67	41,31	41,71	41,34
22-03-2024	305.008	-1,00%	41,99	41,275	41,97	41,41
21-03-2024	262.981	0,36%	41,94	41,463	42,26	41,83
20-03-2024	520.942	-0,97%	41,94	41,43	41,99	41,68
19-03-2024	380.969	1,54%	41,50	41,26	42,11	42,09
18-03-2024	241.557	0,24%	41,46	41,31	42,03	41,45
15-03-2024	293.510	-0,58%	42,05	41,20	41,705	41,35
14-03-2024	243.261	-1,40%	42,05	41,25	42,1856	41,59
13-03-2024	274.263	-1,66%	42,68	42,16	42,93	42,18
12-03-2024	278.151	0,89%	42,70	42,2003	43,02	42,89
11-03-2024	369.037	-0,24%	42,70	42,475	42,97	42,51
08-03-2024	147.197	0,54%	42,87	42,59	43,05	42,61
07-03-2024	178.846	0,83%	42,23	42,195	42,65	42,38
06-03-2024	317.092	1,25%	41,79	41,69	42,06	42,03
05-03-2024	257.134	-1,17%	41,86	41,37	41,88	41,51
04-03-2024	299.712	0,58%	41,835	41,43	42,07	42,00
01-03-2024	290.446	1,66%	41,16	41,06	41,77	41,76
29-02-2024	752.558	-0,77%	41,06	40,64	41,82	41,08
28-02-2024	444.220	0,42%	41,06	41,04	41,83	41,40
27-02-2024	861.630	-1,12%	42,13	41,25	42,3534	41,50
26-02-2024	301.591	-2,10%	42,75	41,955	43,445	41,97
23-02-2024	276.927	0,14%	42,70	42,75	43,445	42,87
22-02-2024	316.168	0,54%	42,70	42,515	42,96	42,81
21-02-2024	258.190	0,17%	42,42	42,285	42,67	42,58
20-02-2024	294.797	0,78%	41,94	41,82	42,55	42,51
19-02-2024	205.970	0,00%	42,15	42,00	42,52	42,18
16-02-2024	205.970	0,67%	42,15	42,00	42,52	42,18
15-02-2024	194.887	1,53%	41,76	42,12	42,66	42,54
14-02-2024	198.919	0,67%	41,76	41,47	42,09	41,90
13-02-2024	249.363	-2,28%	41,86	41,08	41,97	41,62
12-02-2024	255.854	0,45%	42,63	42,42	42,87	42,59
09-02-2024	323.962	-0,45%	43,09	42,07	42,79	42,40
08-02-2024	651.808	-0,95%	43,04	42,595	43,45	42,59
07-02-2024	250.088	0,16%	43,04	42,4185	43,25	43,00
06-02-2024	214.376	0,35%	42,78	42,77	43,6199	42,93
05-02-2024	333.008	-0,49%	42,46	42,157	42,985	42,78
02-02-2024	225.640	-2,50%	43,815	42,98	43,80	42,99
01-02-2024	421.669	-0,41%	45,00	43,34	44,20	44,09
31-01-2024	165.417	-1,45%	45,00	44,27	45,38	44,29
30-01-2024	134.831	-1,24%	45,30	44,68	45,39	44,94
29-01-2024	313.664	1,42%	45,19	44,96	45,87	45,78
26-01-2024	238.873	1,21%	44,84	44,655	45,14	45,14
25-01-2024	145.441	0,41%	45,50	44,47	45,18	44,60
24-01-2024	198.065	-1,25%	45,50	44,26	45,53	44,42
23-01-2024	225.040	0,49%	45,14	44,525	45,18	44,98
22-01-2024	365.088	-0,67%	45,05	44,655	45,4001	44,76
19-01-2024	366.327	-0,38%	46,22	44,805	46,335	45,06
18-01-2024	240.508	-2,14%	46,22	45,025	47,03	45,23
17-01-2024	279.137	-2,01%	46,71	45,8335	47,03	46,22
16-01-2024	248.494	-0,72%	47,26	46,95	47,55	47,17
15-01-2024	91.617	0,02%	48,01	47,37	48,01	47,51
12-01-2024	91.617	0,02%	48,01	47,37	48,01	47,51
11-01-2024	137.292	-0,63%	47,61	47,345	47,80	47,50
10-01-2024	140.914	-0,06%	47,50	47,66	48,25	47,80
09-01-2024	155.243	-0,58%	47,50	47,50	47,88	47,83
08-01-2024	198.638	0,27%	47,60	47,795	48,2787	47,92
05-01-2024	209.154	0,65%	47,49	47,175	48,229	47,79
04-01-2024	129.763	0,19%	47,34	47,36	47,8799	47,48
03-01-2024	245.441	-2,79%	48,60	47,31	48,54	47,39
02-01-2024	167.036	0,62%	48,71	48,17	48,96	48,75
29-12-2023	143.693	-1,16%	48,71	48,43	51,49	48,45
28-12-2023	104.176	0,65%	48,60	48,4541	49,04	49,02
27-12-2023	168.257	0,88%	48,60	48,62	49,061	49,05
26-12-2023	134.381	0,46%	48,51	48,48	48,91	48,62