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 >
28/02/2025	409.201	2,38%	51,525	51,635	53,10	53,07
27/02/2025	629.151	1,58%	51,525	51,4501	53,585	51,835
26/02/2025	442.736	1,04%	50,735	50,6972	51,36	51,31
25/02/2025	501.986	1,14%	49,65	50,07	50,84	50,78
24/02/2025	289.822	1,51%	49,79	49,67	50,38	50,21
21/02/2025	523.936	-0,22%	49,73	49,03	49,8449	49,465
20/02/2025	289.810	0,71%	49,09	48,86	49,61	49,54
19/02/2025	309.371	0,45%	48,85	48,60	49,41	49,19
18/02/2025	280.705	1,47%	48,30	48,19	49,0551	48,97
17/02/2025	131.814	0,00%	48,93	48,25	49,26	48,26
14/02/2025	221.359	-0,96%	48,92	48,255	49,26	48,26
13/02/2025	281.013	2,68%	47,53	47,46	48,80	48,73
12/02/2025	185.112	-0,27%	46,81	46,7501	47,48	47,46
11/02/2025	278.799	0,00%	47,545	47,10	47,705	47,59
10/02/2025	232.957	-0,21%	47,60	47,2945	47,82	47,59
07/02/2025	237.078	-0,06%	47,59	47,34	47,98	47,69
06/02/2025	214.786	0,53%	47,59	47,05	47,8044	47,72
05/02/2025	297.944	1,52%	45,79	46,75	47,90	47,47
04/02/2025	278.867	1,39%	45,79	45,5235	46,91	46,76
03/02/2025	297.253	0,04%	45,49	44,84	46,50	46,12
31/01/2025	253.724	-0,64%	46,44	45,79	46,6417	46,10
30/01/2025	290.856	0,82%	46,75	46,25	46,90	46,395
29/01/2025	169.217	-1,51%	47,16	46,25	47,214	46,30
28/01/2025	296.284	-2,91%	48,28	46,84	48,58	47,01
27/01/2025	378.149	1,57%	47,84	47,7235	48,6186	48,42
24/01/2025	237.995	2,54%	46,635	46,60	47,67	47,67
23/01/2025	298.139	-0,22%	46,635	46,02	46,63	46,49
22/01/2025	285.831	-2,12%	47,15	46,59	47,58	46,59
21/01/2025	270.678	1,60%	46,66	46,99	47,715	47,60
20/01/2025	147.452	0,00%	46,66	46,66	47,13	46,85
17/01/2025	224.645	0,43%	45,78	46,66	47,1499	46,86
16/01/2025	202.415	2,30%	45,78	45,6733	46,66	46,65
15/01/2025	242.545	0,20%	45,35	45,60	45,60	45,60
14/01/2025	360.888	0,98%	45,35	45,04	45,58	45,51
13/01/2025	248.161	1,74%	44,37	44,24	45,11	45,07
10/01/2025	302.858	-1,40%	44,24	43,75	44,63	44,30
09/01/2025	296.444	0,51%	44,78	44,4151	45,18	44,93
08/01/2025	295.336	0,02%	44,725	44,4151	45,18	44,925
07/01/2025	557.138	0,49%	44,725	44,29	45,33	44,92
06/01/2025	321.933	0,31%	44,42	44,2245	44,8799	44,70
03/01/2025	215.607	1,32%	43,94	43,8201	44,575	44,56
02/01/2025	229.945	-0,68%	44,26	43,91	44,54	43,98
31/12/2024	0	0,16%	44,18	43,98	44,56	44,28
30/12/2024	355.469	0,71%	43,59	43,3241	44,80	44,80
27/12/2024	213.170	-0,57%	43,91	43,755	44,40	43,90
26/12/2024	302.514	0,82%	43,595	43,595	44,3387	44,15
24/12/2024	0	0,46%	43,64	43,61	43,88	43,79
23/12/2024	203.576	0,14%	43,22	43,36	43,77	43,65
20/12/2024	217.487	0,97%	43,36	43,22	44,03	43,59
19/12/2024	351.588	-0,02%	44,84	43,14	43,84	43,17
18/12/2024	0	-3,81%	44,84	43,11	45,275	43,18
17/12/2024	200.006	-0,69%	44,93	44,72	45,465	44,89
16/12/2024	205.702	0,18%	44,74	44,93	45,3299	45,20
13/12/2024	261.307	0,83%	44,70	44,71	45,43	45,12
12/12/2024	190.915	0,43%	44,51	44,36	44,98	44,75
11/12/2024	172.378	-0,02%	44,67	44,36	44,96	44,56
10/12/2024	188.083	-1,44%	45,21	44,50	45,26	44,57
09/12/2024	241.743	0,28%	45,07	45,00	45,56	45,22
06/12/2024	161.586	0,24%	45,15	44,7857	45,2061	45,10
05/12/2024	207.680	-0,09%	44,90	44,68	45,1299	44,99
04/12/2024	222.022	0,11%	44,87	44,71	45,095	45,03
03/12/2024	190.726	-0,62%	45,33	44,49	45,43	44,98
02/12/2024	230.153	-0,22%	45,37	45,10	46,59	45,27
29/11/2024	152.009	1,18%	46,17	45,25	46,33	45,37
27/11/2024	167.068	1,17%	45,495	45,12	46,33	45,495
26/11/2024	182.081	-0,83%	45,5999	45,12	45,95	45,25
25/11/2024	195.986	1,36%	45,46	45,19	45,98	45,63
22/11/2024	190.188	0,49%	44,47	44,3085	45,32	45,02
21/11/2024	177.171	1,17%	44,27	44,10	44,9656	44,80
20/11/2024	197.912	-0,81%	44,12	43,84	44,86	44,28
19/11/2024	207.188	0,43%	44,125	43,84	44,74	44,64
18/11/2024	157.982	0,36%	44,19	44,00	45,30	44,45
15/11/2024	245.051	0,11%	44,82	43,94	45,02	44,29
14/11/2024	273.368	-1,56%	45,61	44,108	45,92	44,24
13/11/2024	182.911	-1,01%	45,39	44,77	45,92	44,94
12/11/2024	236.512	-0,46%	45,29	45,20	45,9234	45,40
11/11/2024	163.028	0,70%	45,71	45,20	45,7297	45,61
08/11/2024	208.732	1,43%	44,70	44,41	46,04	45,29
07/11/2024	199.738	-0,07%	45,12	44,30	46,15	44,65
06/11/2024	373.121	-1,98%	45,04	44,30	46,53	44,68
05/11/2024	164.765	%	45,04	44,9566	45,635	45,58
04/11/2024	194.746	%	45,125	44,94	45,75	45,30
01/11/2024	214.358	%	45,55	44,72	45,814	44,84
31/10/2024	301.716	%	47,00	45,32	47,53	45,37
30/10/2024	174.938	%	47,00	46,924	47,58	47,54
29/10/2024	145.140	%	47,07	46,475	47,06	46,84
25/10/2024	210.246	%	47,24	46,35	47,36	46,43
24/10/2024	138.997	%	47,22	47,075	47,545	47,57
23/10/2024	177.950	%	47,60	47,22	47,895	47,23
22/10/2024	191.021	%	47,70	47,61	48,03	47,62
21/10/2024	195.756	%	48,89	47,74	48,86	47,79
18/10/2024	186.891	%	48,80	48,57	48,9876	48,87
17/10/2024	150.746	%	49,21	48,71	49,31	48,76
16/10/2024	223.650	%	49,20	49,1311	49,58	49,39
15/10/2024	233.265	%	48,095	48,7018	49,49	48,99
14/10/2024	201.516	%	48,095	47,87	48,965	48,79
11/10/2024	127.504	%	47,97	47,75	48,24	48,19
10/10/2024	166.379	%	47,80	47,40	48,00	47,60
09/10/2024	120.979	%	47,75	47,46	47,94	47,89
08/10/2024	119.295	%	47,51	47,43	48,0955	47,70