BiG | O banco que entende os seus valores.

EPR Properties REIT (EPR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
27/07/2026	362.395	-0,19%	63,99	63,06	64,57	63,41
24/07/2026	287.736	2,50%	62,065	62,065	63,69	63,53
23/07/2026	171.126	-0,06%	62,00	61,51	62,17	61,98
22/07/2026	239.159	-0,11%	62,30	61,85	62,525	62,03
21/07/2026	216.344	-0,17%	63,25	61,515	63,25	62,10
20/07/2026	228.447	-0,15%	62,26	61,50	62,44	62,17
17/07/2026	218.316	-0,15%	63,00	61,7175	63,30	62,21
16/07/2026	537.003	3,47%	60,35	60,272	62,26	62,26
15/07/2026	249.451	0,99%	60,21	59,50	60,71	60,13
14/07/2026	201.384	-0,46%	59,81	59,46	60,14	59,54
13/07/2026	227.386	0,29%	59,90	59,25	60,00	59,81
10/07/2026	143.598	0,08%	60,00	59,15	60,085	59,62
09/07/2026	176.970	-0,15%	61,45	59,49	61,45	59,57
08/07/2026	219.364	-0,39%	60,50	59,32	60,50	59,63
07/07/2026	261.884	0,98%	59,21	59,21	61,0223	59,84
06/07/2026	187.937	0,18%	59,50	58,76	59,70	59,21
02/07/2026	182.413	2,14%	58,00	57,76	59,10	59,10
01/07/2026	301.358	-0,31%	58,50	57,74	58,63	57,74
30/06/2026	180.406	-1,19%	58,80	57,992	58,88	58,01
29/06/2026	286.888	-1,11%	59,72	58,39	59,72	58,71
26/06/2026	292.681	0,88%	59,04	59,04	59,82	59,70
25/06/2026	214.633	0,07%	59,00	57,90	59,85	59,04
24/06/2026	270.735	-0,32%	59,479	58,68	59,6013	58,94
23/06/2026	173.495	2,01%	58,04	57,905	59,26	59,18
18/06/2026	235.517	-0,13%	58,50	57,25	59,90	58,04
17/06/2026	276.029	-2,54%	59,20	57,26	59,2499	57,64
16/06/2026	260.602	1,32%	58,69	58,37	59,232	59,10
15/06/2026	289.043	-2,57%	60,446	58,01	60,446	58,36
12/06/2026	370.866	1,17%	59,71	59,71	61,02	59,85
11/06/2026	196.914	-0,25%	59,00	59,00	60,085	59,16
10/06/2026	255.031	0,71%	58,88	58,88	60,40	59,36
09/06/2026	323.947	2,29%	58,00	57,65	59,13	59,02
08/06/2026	301.464	0,70%	57,64	57,33	58,04	57,64
05/06/2026	184.638	2,12%	57,17	56,00	57,79	57,36
04/06/2026	271.989	-0,40%	56,56	55,6401	57,235	56,16
03/06/2026	230.165	-0,09%	56,45	56,26	56,93	56,34
02/06/2026	245.434	0,37%	56,02	56,02	56,935	56,46
01/06/2026	345.036	-1,49%	57,23	56,14	57,23	56,20
29/05/2026	311.329	-0,75%	58,90	56,47	59,9988	57,05
28/05/2026	276.779	-0,28%	58,12	57,53	58,88	57,53
27/05/2026	320.047	-1,96%	58,6104	57,92	59,48	58,00
26/05/2026	281.526	0,92%	58,65	58,65	59,40	59,16
22/05/2026	199.283	-0,15%	58,80	58,42	58,91	58,62
21/05/2026	242.192	0,55%	58,7863	57,95	58,94	58,71
20/05/2026	275.436	0,78%	57,25	57,25	58,835	58,39
19/05/2026	481.739	-0,63%	57,4734	57,4734	58,4388	57,94
18/05/2026	187.562	1,73%	57,2525	57,1439	58,41	58,34
15/05/2026	166.967	-0,47%	57,9012	57,35	58,2364	57,35
14/05/2026	191.429	-0,48%	58,20	57,86	58,80	57,89
13/05/2026	303.105	-0,22%	57,85	57,585	58,52	58,17
12/05/2026	283.303	-0,89%	57,91	57,79	58,8399	58,30
11/05/2026	264.057	0,82%	57,98	57,69	58,7911	58,76
08/05/2026	371.263	0,66%	58,4836	57,48	58,49	58,28
07/05/2026	443.404	2,76%	56,2839	56,2839	59,04	57,88
06/05/2026	313.178	0,84%	56,04	55,807	56,66	56,33
05/05/2026	296.624	2,08%	55,00	55,00	56,40	55,99
04/05/2026	237.382	-0,05%	55,28	54,7785	55,81	55,25
01/05/2026	251.728	-0,95%	56,14	55,14	56,15	55,28
30/04/2026	251.554	-0,53%	55,56	55,32	56,465	55,81
29/04/2026	406.759	-0,11%	56,46	56,03	56,88	56,09
28/04/2026	306.029	1,97%	55,835	55,1059	56,58	56,46
27/04/2026	11.620	0,27%	56,18	55,37	56,18	55,37
24/04/2026	250.118	-1,53%	56,73	55,52	56,73	55,55
23/04/2026	156.691	1,13%	56,06	55,66	56,44	56,41
22/04/2026	226.291	-1,38%	57,1397	55,47	57,1397	55,78
21/04/2026	143.552	-0,70%	57,10	56,41	57,21	56,56
20/04/2026	207.312	0,49%	56,60	49,61	56,9899	56,96
17/04/2026	245.586	1,41%	56,90	55,91	56,93	56,68
16/04/2026	512.089	-0,84%	56,45	55,39	56,6866	55,89
15/04/2026	632.961	0,54%	56,0889	55,735	56,84	56,38
14/04/2026	673.477	2,26%	54,83	54,50	56,45	56,08
13/04/2026	372.484	2,62%	52,96	52,82	54,87	54,84
10/04/2026	316.023	0,62%	53,41	49,1986	53,89	53,44
09/04/2026	240.685	0,17%	53,01	52,5512	53,94	53,11
08/04/2026	382.247	1,36%	53,01	52,52	53,1716	53,02
07/04/2026	430.711	2,75%	51,00	50,70	52,51	52,31
06/04/2026	251.447	-0,49%	51,02	50,715	51,35	50,91
02/04/2026	527.894	1,71%	50,30	50,054	51,20	51,16
01/04/2026	410.092	0,68%	50,6499	49,72	50,72	50,30
31/03/2026	333.720	1,98%	49,30	49,17	50,50	49,96
30/03/2026	384.330	1,16%	49,00	48,82	50,05	48,98
27/03/2026	566.242	-1,82%	49,45	48,36	49,8601	48,71
26/03/2026	412.383	0,23%	49,99	49,11	49,99	49,61
25/03/2026	576.583	-1,67%	50,35	49,485	51,00	49,51
24/03/2026	679.477	1,43%	50,05	49,41	50,66	50,35
23/03/2026	611.879	-1,62%	51,63	49,625	51,63	49,64
20/03/2026	867.143	-5,65%	53,48	50,2201	53,48	50,46
19/03/2026	451.165	-2,85%	54,88	53,47	55,11	53,48
18/03/2026	325.258	-2,17%	56,63	55,00	56,63	55,05
17/03/2026	159.418	0,04%	57,3145	56,02	57,3145	56,27
16/03/2026	180.945	0,41%	56,96	56,24	56,96	56,25
13/03/2026	256.449	0,39%	56,97	55,65	57,09	56,02
12/03/2026	559.178	-1,64%	56,73	55,74	56,73	55,80
11/03/2026	387.288	-1,34%	57,63	56,2555	57,63	56,73
10/03/2026	242.093	-0,52%	57,94	57,32	58,20	57,50
09/03/2026	424.926	0,57%	56,92	56,445	57,91	57,80
06/03/2026	440.300	-0,16%	58,60	56,59	59,73	57,46
05/03/2026	743.653	-3,64%	59,98	56,87	59,98	57,56
04/03/2026	211.656	-0,23%	60,00	59,24	60,00	59,72
03/03/2026	307.767	-0,13%	60,34	58,77	60,34	59,86