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 > >>
06/10/2025	575.720	-3,93%	57,21	54,88	58,04	55,20
03/10/2025	307.641	-1,27%	58,37	57,39	58,565	57,46
02/10/2025	253.668	-0,21%	58,22	57,50	58,3188	58,20
01/10/2025	278.773	0,53%	57,61	57,51	58,545	58,32
30/09/2025	271.127	1,47%	56,6051	56,6051	58,14	58,01
29/09/2025	276.492	-0,08%	57,79	56,95	57,79	57,145
26/09/2025	217.203	1,22%	56,80	56,80	57,56	57,49
25/09/2025	221.018	1,07%	55,92	55,92	56,80	56,80
24/09/2025	422.582	-1,69%	57,48	56,165	57,48	56,17
23/09/2025	198.823	1,40%	56,32	56,32	57,31	57,18
22/09/2025	292.303	-0,57%	56,82	56,33	57,00	56,39
19/09/2025	277.135	-0,23%	56,01	56,01	57,23	56,71
18/09/2025	220.128	0,51%	57,25	56,50	57,59	56,87
17/09/2025	243.990	-0,14%	57,40	56,495	57,44	56,63
16/09/2025	394.607	-2,59%	58,50	56,7001	58,50	56,76
15/09/2025	391.876	-0,32%	58,4799	57,97	58,70	58,27
12/09/2025	581.908	3,38%	56,70	56,70	58,63	58,47
11/09/2025	350.596	2,79%	55,15	55,15	56,68	56,60
10/09/2025	1.082.752	-0,12%	55,7043	54,685	55,80	55,11
09/09/2025	1.146.146	3,99%	53,00	52,83	55,385	55,29
08/09/2025	452.245	-0,09%	53,55	52,48	53,55	53,20
05/09/2025	438.237	0,00%	53,83	52,54	53,83	53,26
04/09/2025	368.171	-0,26%	53,50	52,775	53,87	53,26
03/09/2025	417.727	0,43%	53,80	52,745	53,80	53,40
02/09/2025	597.734	-1,99%	53,82	52,81	54,02	53,17
29/08/2025	302.635	0,34%	54,07	53,79	54,34	54,25
28/08/2025	434.718	-1,10%	55,0092	53,83	55,10	54,065
27/08/2025	484.916	1,57%	53,87	53,87	55,125	54,95
26/08/2025	400.910	0,44%	54,35	53,757	54,38	54,10
25/08/2025	386.861	-0,20%	53,86	53,77	54,38	53,88
22/08/2025	366.143	0,48%	54,04	53,80	54,37	54,01
21/08/2025	262.850	-0,11%	53,91	53,38	54,095	53,75
20/08/2025	393.435	0,50%	53,74	53,52	54,265	53,81
19/08/2025	574.781	1,57%	52,5937	52,35	53,63	53,54
18/08/2025	438.599	0,29%	52,78	52,275	52,86	52,73
15/08/2025	514.675	-0,89%	53,48	52,12	53,52	52,58
14/08/2025	277.360	-0,69%	53,38	52,631	53,38	53,05
13/08/2025	383.556	0,17%	53,31	52,735	53,6369	53,42
12/08/2025	406.566	0,99%	53,3164	52,61	53,4047	53,33
11/08/2025	457.344	-1,93%	54,27	52,72	54,27	52,81
08/08/2025	341.795	-0,54%	54,98	53,83	54,98	53,85
07/08/2025	739.602	1,16%	53,52	53,28	54,30	54,14
06/08/2025	588.606	-2,57%	54,76	53,45	55,10	53,52
05/08/2025	677.208	0,02%	55,23	53,52	55,23	54,93
04/08/2025	580.991	-0,33%	54,71	54,27	55,65	54,92
01/08/2025	517.525	-0,06%	55,04	54,51	55,31	55,01
31/07/2025	746.635	-2,49%	55,70	54,94	57,58	55,04
30/07/2025	280.472	-0,75%	57,12	56,33	57,60	56,395
29/07/2025	322.428	0,60%	57,20	56,46	57,5488	57,04
28/07/2025	601.617	-0,93%	57,55	56,46	57,55	56,70
25/07/2025	400.054	-1,19%	58,25	56,90	58,525	57,23
24/07/2025	339.380	-0,98%	58,60	57,03	58,69	57,92
23/07/2025	394.593	-0,34%	58,555	57,94	59,39	58,49
22/07/2025	506.098	0,46%	58,90	58,235	59,09	58,69
21/07/2025	358.998	-0,53%	59,01	58,3701	59,085	58,42
18/07/2025	345.081	-1,08%	60,225	58,39	60,43	58,73
17/07/2025	289.588	-1,35%	60,05	59,31	60,77	59,37
16/07/2025	341.797	0,86%	60,96	59,4502	61,1787	60,18
15/07/2025	266.054	-2,52%	60,30	59,66	62,00	59,67
14/07/2025	352.417	1,39%	60,26	60,26	61,24	61,21
11/07/2025	349.480	0,99%	58,80	58,775	60,49	60,37
10/07/2025	268.326	1,37%	58,70	58,2725	59,92	59,78
09/07/2025	245.056	0,67%	58,50	58,14	59,18	58,97
08/07/2025	282.114	-0,46%	58,85	58,14	59,68	58,58
07/07/2025	265.710	-1,09%	59,25	58,53	59,6698	58,85
04/07/2025	359.523	0,81%	59,04	58,6907	59,585	59,50
03/07/2025	359.477	1,14%	58,40	58,06	59,70	59,46
02/07/2025	537.223	0,98%	57,885	57,69	59,25	59,02
01/07/2025	352.308	0,33%	57,23	56,5471	58,89	58,45
30/06/2025	322.632	1,76%	57,50	56,5471	58,26	58,26
27/06/2025	346.879	-0,31%	57,64	57,07	58,0444	57,255
26/06/2025	472.648	0,30%	58,01	57,21	59,00	57,68
25/06/2025	311.292	-1,07%	59,16	57,23	59,275	57,51
24/06/2025	282.049	-1,66%	58,35	58,11	59,38	58,13
23/06/2025	364.188	1,39%	58,33	57,75	59,16	59,11
20/06/2025	453.629	1,94%	57,72	56,655	58,78	58,30
18/06/2025	283.501	0,88%	56,14	55,63	57,66	57,17
17/06/2025	249.149	0,64%	56,67	55,63	56,98	56,67
16/06/2025	357.424	-0,42%	56,57	55,96	57,0194	56,31
13/06/2025	320.142	-1,62%	56,91	56,29	57,57	56,55
12/06/2025	377.754	0,56%	57,215	56,805	57,64	57,48
11/06/2025	297.495	0,23%	57,16	56,70	57,95	57,16
10/06/2025	464.901	0,26%	56,765	56,17	57,72	57,03
09/06/2025	292.917	0,48%	56,7075	56,17	57,11	56,88
06/06/2025	204.417	1,09%	55,75	55,4029	57,02	56,61
05/06/2025	223.693	0,41%	56,50	55,4029	56,79	56,00
04/06/2025	280.011	-1,10%	55,90	55,725	56,99	55,77
03/06/2025	401.108	0,68%	55,32	54,95	56,60	56,39
02/06/2025	369.800	0,58%	55,79	54,95	56,16	56,01
30/05/2025	378.114	1,37%	54,65	54,2301	55,8175	55,69
29/05/2025	357.008	1,38%	54,21	53,8449	55,35	54,965
28/05/2025	362.572	0,67%	53,105	52,82	54,77	54,51
27/05/2025	297.039	2,64%	53,46	52,82	54,21	54,15
23/05/2025	212.892	0,73%	52,10	51,64	53,50	52,76
22/05/2025	257.836	0,13%	52,88	51,64	53,49	52,38
21/05/2025	272.054	-2,43%	53,90	52,23	54,19	52,31
20/05/2025	248.687	-0,81%	53,97	53,50	54,21	53,61
19/05/2025	241.633	-0,20%	54,17	53,70	54,21	54,05
16/05/2025	365.019	0,86%	52,45	52,245	54,205	54,16
15/05/2025	307.157	2,93%	52,12	51,5883	53,70	53,70