HealthCare Realty Trust Incorporated (HR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
1.200.232 |
-0,27%
|
21,96
|
21,71
|
22,00
|
21,81
|
| 28/07/2026 |
2.209.918 |
1,58%
|
21,77
|
21,51
|
22,035
|
21,87
|
| 27/07/2026 |
1.064.362 |
0,61%
|
21,43
|
21,37
|
21,70
|
21,53
|
| 24/07/2026 |
813.866 |
1,23%
|
21,29
|
21,23
|
21,495
|
21,40
|
| 23/07/2026 |
989.949 |
-0,66%
|
21,27
|
21,06
|
21,42
|
21,14
|
| 22/07/2026 |
1.161.355 |
-0,88%
|
21,46
|
21,235
|
21,57
|
21,28
|
| 21/07/2026 |
1.066.831 |
1,04%
|
21,26
|
21,18
|
21,48
|
21,47
|
| 20/07/2026 |
1.642.677 |
-0,33%
|
21,30
|
21,03
|
21,47
|
21,25
|
| 17/07/2026 |
2.065.222 |
0,14%
|
21,40
|
21,15
|
21,46
|
21,32
|
| 16/07/2026 |
1.053.064 |
3,10%
|
20,71
|
20,71
|
21,29
|
21,29
|
| 15/07/2026 |
1.171.529 |
-1,15%
|
20,99
|
20,595
|
21,08
|
20,65
|
| 14/07/2026 |
1.108.351 |
0,38%
|
20,87
|
20,755
|
20,94
|
20,89
|
| 13/07/2026 |
1.471.481 |
0,58%
|
20,80
|
20,635
|
20,939
|
20,81
|
| 10/07/2026 |
767.173 |
0,00%
|
20,78
|
20,51
|
20,85
|
20,69
|
| 09/07/2026 |
1.344.691 |
0,29%
|
20,72
|
20,63
|
20,875
|
20,69
|
| 08/07/2026 |
1.578.892 |
-0,10%
|
20,58
|
20,46
|
20,685
|
20,63
|
| 07/07/2026 |
1.662.226 |
1,23%
|
20,57
|
20,485
|
20,825
|
20,65
|
| 06/07/2026 |
1.030.545 |
-1,02%
|
20,55
|
20,375
|
20,605
|
20,40
|
| 02/07/2026 |
1.300.272 |
1,58%
|
20,43
|
20,39
|
20,645
|
20,61
|
| 01/07/2026 |
1.166.678 |
0,59%
|
20,16
|
20,16
|
20,37
|
20,29
|
| 30/06/2026 |
1.652.390 |
-2,28%
|
20,48
|
20,165
|
20,48
|
20,17
|
| 29/06/2026 |
1.195.185 |
0,68%
|
20,50
|
20,385
|
20,64
|
20,64
|
| 26/06/2026 |
2.131.044 |
0,94%
|
20,39
|
20,345
|
20,505
|
20,50
|
| 25/06/2026 |
1.195.925 |
-0,54%
|
20,48
|
20,105
|
20,50
|
20,31
|
| 24/06/2026 |
1.573.901 |
0,59%
|
20,34
|
20,28
|
20,54
|
20,42
|
| 23/06/2026 |
1.236.778 |
0,69%
|
20,09
|
20,09
|
20,485
|
20,30
|
| 22/06/2026 |
1.381.689 |
1,87%
|
19,84
|
19,84
|
20,245
|
20,16
|
| 18/06/2026 |
3.309.776 |
-1,15%
|
20,32
|
19,75
|
20,32
|
19,79
|
| 17/06/2026 |
1.459.334 |
-2,34%
|
20,65
|
19,96
|
20,77
|
20,02
|
| 16/06/2026 |
1.123.825 |
-0,05%
|
20,56
|
20,42
|
20,70
|
20,50
|
| 15/06/2026 |
1.600.342 |
-0,92%
|
20,64
|
20,43
|
20,81
|
20,51
|
| 12/06/2026 |
1.141.910 |
0,98%
|
20,53
|
20,52
|
20,85
|
20,70
|
| 11/06/2026 |
1.224.056 |
0,20%
|
20,50
|
20,455
|
20,77
|
20,50
|
| 10/06/2026 |
1.706.516 |
0,39%
|
20,49
|
20,41
|
20,89
|
20,46
|
| 09/06/2026 |
1.764.997 |
4,25%
|
19,67
|
19,65
|
20,465
|
20,38
|
| 08/06/2026 |
1.383.375 |
-0,51%
|
19,70
|
19,36
|
19,74
|
19,55
|
| 05/06/2026 |
845.200 |
0,41%
|
19,47
|
19,47
|
19,78
|
19,65
|
| 04/06/2026 |
961.663 |
0,93%
|
19,60
|
19,425
|
19,68
|
19,57
|
| 03/06/2026 |
1.259.223 |
-1,12%
|
19,53
|
19,37
|
19,67
|
19,39
|
| 02/06/2026 |
1.139.642 |
0,67%
|
19,51
|
19,35
|
19,68
|
19,61
|
| 01/06/2026 |
1.112.168 |
-2,21%
|
19,84
|
19,48
|
19,855
|
19,48
|
| 29/05/2026 |
1.814.126 |
-0,94%
|
20,08
|
19,73
|
20,08
|
19,92
|
| 28/05/2026 |
1.164.223 |
-0,45%
|
20,14
|
19,995
|
20,19
|
20,11
|
| 27/05/2026 |
1.691.536 |
-1,75%
|
20,57
|
20,12
|
20,60
|
20,20
|
| 26/05/2026 |
920.395 |
0,98%
|
20,46
|
20,34
|
20,58
|
20,56
|
| 22/05/2026 |
1.077.689 |
0,00%
|
20,41
|
20,285
|
20,60
|
20,36
|
| 21/05/2026 |
912.621 |
-0,54%
|
20,42
|
20,15
|
20,44
|
20,36
|
| 20/05/2026 |
959.514 |
1,34%
|
20,25
|
20,17
|
20,585
|
20,47
|
| 19/05/2026 |
1.165.392 |
-0,98%
|
20,32
|
20,105
|
20,355
|
20,20
|
| 18/05/2026 |
911.915 |
0,54%
|
20,39
|
20,36
|
20,57
|
20,40
|
| 15/05/2026 |
1.375.372 |
-0,34%
|
20,26
|
20,135
|
20,41
|
20,29
|
| 14/05/2026 |
980.116 |
-0,05%
|
20,42
|
20,33
|
20,52
|
20,36
|
| 13/05/2026 |
1.613.041 |
1,19%
|
20,24
|
20,08
|
20,38
|
20,37
|
| 12/05/2026 |
1.365.410 |
0,50%
|
20,04
|
19,76
|
20,21
|
20,13
|
| 11/05/2026 |
1.333.108 |
-0,60%
|
20,03
|
19,935
|
20,26
|
20,03
|
| 08/05/2026 |
1.375.302 |
0,80%
|
20,14
|
20,03
|
20,21
|
20,15
|
| 07/05/2026 |
1.691.892 |
-1,24%
|
20,24
|
19,985
|
20,26
|
19,99
|
| 06/05/2026 |
2.355.812 |
1,61%
|
20,00
|
19,995
|
20,46
|
20,24
|
| 05/05/2026 |
1.965.354 |
1,74%
|
19,70
|
19,52
|
20,025
|
19,92
|
| 04/05/2026 |
2.153.894 |
1,71%
|
19,07
|
18,98
|
19,785
|
19,58
|
| 01/05/2026 |
2.482.784 |
2,94%
|
19,29
|
18,965
|
19,375
|
19,25
|
| 30/04/2026 |
1.265.306 |
1,30%
|
18,51
|
18,47
|
18,755
|
18,70
|
| 29/04/2026 |
1.025.035 |
-0,70%
|
18,49
|
18,29
|
18,63
|
18,46
|
| 28/04/2026 |
1.674.216 |
1,14%
|
18,46
|
18,31
|
18,62
|
18,59
|
| 27/04/2026 |
1.234.230 |
-1,76%
|
18,71
|
18,36
|
18,88
|
18,38
|
| 24/04/2026 |
1.430.776 |
0,65%
|
18,59
|
18,53
|
18,835
|
18,71
|
| 23/04/2026 |
1.176.449 |
1,53%
|
18,40
|
18,26
|
18,60
|
18,59
|
| 22/04/2026 |
1.364.536 |
0,16%
|
18,38
|
18,07
|
18,38
|
18,31
|
| 21/04/2026 |
1.595.483 |
-1,40%
|
18,55
|
18,21
|
18,56
|
18,28
|
| 20/04/2026 |
1.168.784 |
-0,05%
|
18,48
|
18,48
|
18,66
|
18,54
|
| 17/04/2026 |
867.960 |
1,31%
|
18,38
|
18,33
|
18,635
|
18,55
|
| 16/04/2026 |
1.064.700 |
2,75%
|
17,84
|
17,84
|
18,33
|
18,31
|
| 15/04/2026 |
884.401 |
-0,11%
|
17,78
|
17,70
|
17,915
|
17,82
|
| 14/04/2026 |
1.778.336 |
2,06%
|
17,39
|
17,31
|
17,95
|
17,84
|
| 13/04/2026 |
1.280.684 |
-0,74%
|
17,55
|
17,285
|
17,60
|
17,48
|
| 10/04/2026 |
897.652 |
0,17%
|
17,58
|
17,53
|
17,73
|
17,61
|
| 09/04/2026 |
1.025.116 |
-0,17%
|
17,56
|
17,53
|
17,905
|
17,58
|
| 08/04/2026 |
1.688.593 |
-0,40%
|
17,86
|
17,61
|
17,89
|
17,61
|
| 07/04/2026 |
1.024.875 |
2,26%
|
17,28
|
17,28
|
17,73
|
17,68
|
| 06/04/2026 |
642.714 |
-0,63%
|
17,33
|
17,205
|
17,46
|
17,29
|
| 02/04/2026 |
852.191 |
1,40%
|
17,10
|
17,00
|
17,42
|
17,40
|
| 01/04/2026 |
1.318.844 |
1,00%
|
16,98
|
16,93
|
17,245
|
17,16
|
| 31/03/2026 |
1.463.219 |
1,07%
|
17,01
|
16,85
|
17,14
|
16,99
|
| 30/03/2026 |
1.339.873 |
-0,24%
|
16,99
|
16,745
|
17,11
|
16,81
|
| 27/03/2026 |
1.062.731 |
-2,03%
|
17,18
|
16,825
|
17,265
|
16,85
|
| 26/03/2026 |
990.156 |
-0,17%
|
17,14
|
17,14
|
17,39
|
17,20
|
| 25/03/2026 |
1.685.324 |
-0,98%
|
17,50
|
17,095
|
17,55
|
17,23
|
| 24/03/2026 |
1.855.715 |
-0,97%
|
17,45
|
17,36
|
17,63
|
17,40
|
| 23/03/2026 |
1.757.491 |
2,03%
|
17,48
|
17,34
|
17,845
|
17,57
|
| 20/03/2026 |
2.901.245 |
-4,07%
|
18,02
|
17,16
|
18,02
|
17,22
|
| 19/03/2026 |
1.544.844 |
0,11%
|
17,89
|
17,84
|
18,085
|
17,95
|
| 18/03/2026 |
1.025.742 |
-0,55%
|
17,94
|
17,91
|
18,11
|
17,93
|
| 17/03/2026 |
944.148 |
-0,66%
|
18,23
|
18,00
|
18,30
|
18,03
|
| 16/03/2026 |
923.989 |
0,95%
|
18,16
|
18,115
|
18,35
|
18,15
|
| 13/03/2026 |
812.289 |
-1,37%
|
18,44
|
17,945
|
18,54
|
17,98
|
| 12/03/2026 |
1.033.016 |
-0,38%
|
18,23
|
18,19
|
18,53
|
18,23
|
| 11/03/2026 |
1.061.322 |
-0,87%
|
18,34
|
18,195
|
18,47
|
18,30
|
| 10/03/2026 |
858.825 |
0,16%
|
18,37
|
18,21
|
18,655
|
18,46
|
| 09/03/2026 |
1.336.447 |
0,22%
|
18,31
|
18,05
|
18,58
|
18,43
|
| 06/03/2026 |
1.007.706 |
0,00%
|
18,34
|
18,05
|
18,39
|
18,39
|
