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 > >>
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
12/12/2025	353.205	0,66%	49,74	49,74	50,50	50,07
11/12/2025	349.071	-1,58%	50,79	49,41	50,86	49,74
10/12/2025	263.727	-0,34%	50,654	50,36	51,1599	50,53
09/12/2025	263.731	-0,24%	51,10	50,681	51,94	50,70
08/12/2025	374.345	-1,59%	51,62	50,26	51,62	50,82
05/12/2025	561.473	-0,52%	52,46	51,58	52,72	51,64
04/12/2025	267.170	-1,01%	52,40	51,84	52,90	51,91
03/12/2025	246.653	0,15%	52,63	52,16	52,9486	52,44
02/12/2025	338.749	-0,89%	52,80	51,88	52,91	52,36
01/12/2025	355.576	1,13%	52,49	51,76	52,91	52,83
28/11/2025	217.540	0,83%	52,22	51,95	52,50	52,27
26/11/2025	235.362	0,35%	52,95	52,005	53,02	52,005
25/11/2025	330.721	0,21%	51,80	51,80	53,085	52,12
24/11/2025	220.127	0,29%	52,00	51,6454	52,18	52,01
21/11/2025	202.360	1,21%	51,525	51,27	52,29	51,86
20/11/2025	272.261	0,20%	50,9125	50,9125	51,72	51,25
19/11/2025	245.716	0,22%	51,04	50,78	51,5099	51,15
18/11/2025	314.523	1,31%	50,38	50,27	51,21	51,04
17/11/2025	258.324	-1,73%	51,28	50,14	51,645	50,38
14/11/2025	525.326	0,81%	51,60	50,66	51,60	51,28
13/11/2025	217.473	-0,12%	51,29	50,67	51,30	50,87
12/11/2025	147.411	-0,68%	51,28	50,90	51,36	50,93
11/11/2025	180.336	0,39%	50,72	50,72	51,322	51,28
10/11/2025	291.137	0,24%	51,01	50,70	51,45	51,08
07/11/2025	263.798	3,31%	49,25	49,25	51,00	50,96
06/11/2025	220.965	-0,61%	49,90	49,002	49,9341	49,34
05/11/2025	258.504	0,32%	49,00	49,00	50,14	49,64
04/11/2025	416.844	-1,56%	50,19	49,32	50,34	49,48
03/11/2025	460.000	2,43%	49,45	48,105	50,23	50,21
31/10/2025	865.127	0,68%	49,00	48,335	49,331	49,02
30/10/2025	1.134.454	-6,04%	51,20	48,29	51,78	48,675
29/10/2025	448.421	-0,78%	53,23	51,32	53,23	52,10
28/10/2025	341.014	-1,78%	53,78	52,325	54,49	52,51
27/10/2025	320.638	-0,61%	53,90	53,21	54,23	53,46
24/10/2025	295.510	-0,90%	55,00	53,775	55,00	53,79
23/10/2025	399.605	-0,51%	55,35	53,9171	55,35	54,28
22/10/2025	348.565	0,06%	54,53	54,26	55,11	54,56
21/10/2025	497.043	-1,48%	55,50	54,36	55,50	54,53
20/10/2025	401.261	1,62%	54,78	54,50	55,46	55,35
17/10/2025	308.905	-0,02%	54,01	53,80	54,7438	54,47
16/10/2025	357.212	-1,86%	55,70	54,21	55,70	54,48
15/10/2025	346.717	1,33%	55,02	54,65	55,635	55,51
14/10/2025	327.808	0,39%	54,56	54,10	56,00	54,79
13/10/2025	231.077	1,28%	54,02	53,775	54,71	54,56
10/10/2025	327.085	-0,84%	54,32	53,61	54,59	53,87
09/10/2025	446.387	-0,04%	54,58	54,17	54,747	54,32
08/10/2025	296.512	-1,34%	55,03	54,065	55,03	54,34
07/10/2025	304.740	-0,22%	55,40	54,90	55,5495	55,08