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 > >>
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
02/03/2026	340.585	0,89%	59,41	58,7941	60,03	59,94
27/02/2026	449.187	-1,83%	60,50	59,25	60,865	59,41
26/02/2026	849.075	4,22%	59,26	58,85	62,06	60,515
25/02/2026	393.345	-0,77%	59,08	57,60	59,08	58,35
24/02/2026	361.411	-0,39%	59,03	58,27	59,15	58,80
23/02/2026	556.471	2,22%	57,7999	57,765	59,53	59,03
20/02/2026	230.199	0,77%	57,58	56,86	57,83	57,75
19/02/2026	235.716	0,33%	57,12	57,0155	57,90	57,31
18/02/2026	450.029	-2,28%	59,19	56,7995	59,19	57,12
17/02/2026	320.747	-0,07%	58,50	58,227	58,95	58,45
13/02/2026	271.089	2,02%	57,33	57,285	58,57	58,49
12/02/2026	301.035	-0,19%	57,21	56,74	58,264	57,33
11/02/2026	349.002	-0,28%	57,99	56,36	58,58	57,44
10/02/2026	335.474	2,02%	56,55	56,3754	57,73	57,58
09/02/2026	242.853	0,14%	56,52	55,50	56,55	56,44
06/02/2026	349.861	-0,25%	56,45	56,09	57,4485	56,36
05/02/2026	336.587	0,54%	56,0472	55,915	56,72	56,39
04/02/2026	504.481	1,34%	55,20	55,20	56,55	56,09
03/02/2026	449.868	3,21%	53,87	53,70	55,55	55,35
02/02/2026	253.739	-1,13%	53,68	53,48	54,3999	53,63
30/01/2026	312.280	1,30%	53,98	53,14	54,32	54,24
29/01/2026	692.968	4,14%	51,90	51,85	53,93	53,545
28/01/2026	482.589	0,16%	51,6514	51,335	52,06	51,70
27/01/2026	615.425	-1,99%	53,50	51,00	53,50	51,62
26/01/2026	350.882	-2,79%	54,21	52,58	54,53	52,67
23/01/2026	287.898	-1,28%	55,42	54,095	55,45	54,17
22/01/2026	415.647	0,09%	55,35	54,355	55,35	54,87
21/01/2026	414.309	-0,87%	55,88	54,515	55,88	54,82
20/01/2026	532.118	-1,07%	55,18	54,90	55,86	55,30
16/01/2026	327.338	2,03%	55,81	54,51	56,0199	55,90
15/01/2026	407.106	0,20%	54,95	54,55	55,23	54,79
14/01/2026	436.351	1,56%	53,9993	53,82	54,80	54,68
13/01/2026	1.157.088	1,39%	53,03	52,81	54,19	53,84
12/01/2026	246.446	1,41%	53,00	52,18	53,205	53,10
09/01/2026	196.205	-0,38%	52,56	52,27	52,97	52,36
08/01/2026	215.049	1,90%	51,45	51,45	52,71	52,56
07/01/2026	320.054	0,84%	51,15	51,15	51,97	51,58
06/01/2026	187.955	0,43%	50,99	50,07	51,35	51,15
05/01/2026	242.287	0,34%	50,99	50,39	51,26	50,93
02/01/2026	231.840	1,72%	49,92	49,38	51,02	50,76
31/12/2025	197.694	-0,69%	50,36	49,89	50,36	49,90
30/12/2025	229.755	0,12%	50,70	49,91	50,70	49,91
29/12/2025	343.908	0,82%	50,15	49,93	50,50	50,48
26/12/2025	196.463	0,16%	50,42	49,79	50,42	50,07
24/12/2025	241.011	1,82%	49,75	49,4601	50,41	49,99
23/12/2025	239.330	-1,12%	50,07	49,28	50,2299	49,43
22/12/2025	325.605	-0,36%	50,37	49,63	50,37	49,99
19/12/2025	604.898	0,82%	49,6053	49,6053	50,68	50,17
18/12/2025	304.666	0,06%	49,73	49,5996	50,13	49,76
17/12/2025	291.146	-0,12%	49,51	49,40	50,27	49,73
16/12/2025	270.205	-0,88%	50,48	49,48	50,57	49,79
15/12/2025	414.459	0,32%	50,00	49,51	50,39	50,23