BiG | O banco que entende os seus valores.

EPR Properties REIT (EPR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
14/05/2025	261.463	-0,36%	53,16	51,5883	53,30	52,17
13/05/2025	341.880	-1,54%	53,69	51,88	53,69	52,36
12/05/2025	293.471	0,51%	53,71	52,5131	54,00	53,18
09/05/2025	315.001	2,40%	50,95	50,67	53,34	52,91
08/05/2025	495.604	2,60%	50,38	50,1508	52,34	51,67
07/05/2025	428.359	0,34%	49,70	49,35	50,99	50,36
06/05/2025	308.060	0,44%	49,94	49,35	50,41	50,19
05/05/2025	225.324	0,08%	49,50	49,50	50,25	49,97
02/05/2025	199.086	0,58%	49,35	49,0601	50,9899	49,93
01/05/2025	203.592	0,30%	49,125	48,51	50,08	49,64
30/04/2025	199.473	0,36%	49,375	48,50	49,90	49,49
29/04/2025	206.001	0,00%	49,12	48,82	49,90	49,265
28/04/2025	261.072	1,00%	49,264	48,80	49,615	49,56
25/04/2025	287.661	0,47%	49,25	48,65	49,98	49,07
24/04/2025	209.774	-0,91%	50,12	48,79	50,414	48,84
23/04/2025	193.524	-0,46%	49,50	48,9739	50,50	49,29
22/04/2025	185.898	1,08%	49,6999	48,3663	49,9999	49,52
21/04/2025	207.415	-0,57%	49,00	48,3663	49,45	48,99
17/04/2025	238.553	1,59%	48,77	48,10	49,5988	49,27
16/04/2025	207.895	-0,51%	48,65	47,01	49,48	48,50
15/04/2025	238.544	0,00%	47,635	48,64	49,3812	48,75
14/04/2025	353.737	3,22%	47,635	47,635	48,97	48,75
11/04/2025	493.057	2,16%	45,64	44,815	47,25	47,23
10/04/2025	489.287	-1,85%	46,52	45,11	47,05	46,23
09/04/2025	747.607	8,21%	42,81	41,75	47,39	47,10
08/04/2025	554.626	-4,57%	46,75	42,88	46,8255	43,53
07/04/2025	713.147	-2,84%	45,17	44,74	47,3999	45,51
04/04/2025	1.177.830	-4,06%	47,75	46,00	47,955	46,84
03/04/2025	922.568	-5,22%	51,25	48,54	51,365	48,82
02/04/2025	295.806	-1,59%	52,21	51,315	52,42	51,51
01/04/2025	370.013	-0,51%	52,75	52,04	53,00	52,34
31/03/2025	266.007	2,34%	51,565	51,53	52,72	52,61
28/03/2025	238.774	0,80%	51,61	50,8797	51,75	51,405
27/03/2025	360.855	-1,04%	51,34	51,21	52,235	51,29
26/03/2025	250.607	1,37%	51,465	51,34	51,93	51,81
25/03/2025	360.825	-1,66%	52,01	50,51	52,01	51,11
24/03/2025	325.836	1,13%	51,90	51,69	52,50	51,97
21/03/2025	367.375	-0,43%	51,20	50,72	51,56	51,39
20/03/2025	412.666	0,55%	51,91	51,02	51,91	51,61
19/03/2025	214.376	-1,00%	51,83	50,78	51,92	51,33
18/03/2025	236.415	-0,17%	51,95	51,66	52,31	51,85
17/03/2025	188.744	0,48%	51,64	51,61	52,09	51,94
14/03/2025	215.802	2,11%	50,85	50,79	51,69	51,69
13/03/2025	273.015	-1,75%	51,79	50,59	52,27	50,62
12/03/2025	480.883	-0,94%	51,885	50,73	51,94	51,52
11/03/2025	634.048	-1,27%	53,02	51,70	53,23	52,01
10/03/2025	528.735	-1,02%	53,655	52,595	54,23	52,68
07/03/2025	281.857	0,76%	52,85	52,62	53,635	53,20
06/03/2025	320.732	-1,09%	52,86	52,46	53,15	52,80
05/03/2025	343.350	0,81%	53,515	52,285	53,605	53,38
04/03/2025	489.064	-1,60%	53,515	52,9222	53,90	52,95
03/03/2025	422.749	1,27%	51,86	52,99	54,251	53,81