HealthCare Realty Trust Incorporated (HR)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 08/04/2025 |
1.288.880 |
-1,24%
|
15,62
|
14,96
|
15,87
|
15,11
|
| 07/04/2025 |
2.094.612 |
-5,03%
|
15,73
|
15,18
|
16,21
|
15,30
|
| 04/04/2025 |
1.209.106 |
-3,30%
|
16,49
|
16,03
|
16,63
|
16,11
|
| 03/04/2025 |
831.449 |
-1,13%
|
16,79
|
16,64
|
16,98
|
16,66
|
| 02/04/2025 |
896.618 |
-0,47%
|
16,88
|
16,76
|
16,95
|
16,85
|
| 01/04/2025 |
1.131.440 |
0,18%
|
17,00
|
16,765
|
17,055
|
16,93
|
| 31/03/2025 |
913.261 |
0,84%
|
16,82
|
16,78
|
16,99
|
16,90
|
| 28/03/2025 |
607.741 |
0,00%
|
16,83
|
16,58
|
16,83
|
16,76
|
| 27/03/2025 |
583.289 |
0,30%
|
16,79
|
16,625
|
16,88
|
16,76
|
| 26/03/2025 |
627.465 |
0,84%
|
16,59
|
16,59
|
16,77
|
16,71
|
| 25/03/2025 |
737.509 |
-1,84%
|
16,88
|
16,41
|
16,88
|
16,57
|
| 24/03/2025 |
798.845 |
1,63%
|
16,63
|
16,61
|
16,885
|
16,88
|
| 21/03/2025 |
1.598.005 |
-0,78%
|
16,68
|
16,53
|
16,73
|
16,61
|
| 20/03/2025 |
625.396 |
-0,30%
|
16,83
|
16,60
|
16,87
|
16,74
|
| 19/03/2025 |
757.126 |
0,12%
|
16,70
|
16,56
|
16,855
|
16,79
|
| 18/03/2025 |
1.150.513 |
0,12%
|
16,73
|
16,65
|
16,94
|
16,77
|
| 17/03/2025 |
528.506 |
0,66%
|
16,59
|
16,59
|
16,83
|
16,75
|
| 14/03/2025 |
531.280 |
2,02%
|
16,41
|
16,305
|
16,66
|
16,64
|
| 13/03/2025 |
1.228.364 |
-0,06%
|
16,37
|
16,245
|
16,71
|
16,31
|
| 12/03/2025 |
832.184 |
-0,79%
|
16,39
|
16,10
|
16,53
|
16,32
|
| 11/03/2025 |
998.027 |
-1,50%
|
16,71
|
16,23
|
16,76
|
16,45
|
| 10/03/2025 |
907.079 |
-0,54%
|
16,86
|
16,56
|
17,30
|
16,70
|
| 07/03/2025 |
717.675 |
1,70%
|
16,55
|
16,475
|
16,95
|
16,79
|
| 06/03/2025 |
773.865 |
-1,26%
|
16,59
|
16,28
|
16,665
|
16,51
|
| 05/03/2025 |
650.522 |
0,60%
|
16,51
|
16,51
|
16,81
|
16,72
|
| 04/03/2025 |
735.322 |
-1,07%
|
16,79
|
16,57
|
16,84
|
16,62
|
| 03/03/2025 |
1.120.589 |
-1,93%
|
16,84
|
16,735
|
17,215
|
16,80
|
| 28/02/2025 |
3.406.214 |
1,90%
|
16,85
|
16,85
|
17,13
|
17,13
|
| 27/02/2025 |
667.807 |
0,54%
|
16,76
|
16,70
|
16,895
|
16,81
|
| 26/02/2025 |
415.927 |
-0,83%
|
16,91
|
16,67
|
16,98
|
16,72
|
| 25/02/2025 |
665.622 |
0,24%
|
16,81
|
16,73
|
16,99
|
16,86
|
| 24/02/2025 |
788.618 |
2,06%
|
16,47
|
16,39
|
16,945
|
16,82
|
| 21/02/2025 |
566.230 |
-0,60%
|
16,63
|
16,30
|
16,68
|
16,48
|
| 20/02/2025 |
679.552 |
-1,13%
|
16,86
|
16,51
|
16,86
|
16,58
|
| 19/02/2025 |
1.195.931 |
-1,29%
|
16,83
|
16,545
|
16,97
|
16,77
|
| 18/02/2025 |
1.383.682 |
3,03%
|
16,49
|
16,43
|
17,01
|
16,99
|
| 17/02/2025 |
534.585 |
0,00%
|
16,65
|
16,485
|
16,725
|
16,49
|
| 14/02/2025 |
534.585 |
-0,42%
|
16,65
|
16,485
|
16,725
|
16,49
|
| 13/02/2025 |
575.174 |
2,16%
|
16,26
|
16,25
|
16,58
|
16,56
|
| 12/02/2025 |
784.422 |
0,25%
|
15,93
|
15,90
|
16,30
|
16,21
|
| 11/02/2025 |
797.128 |
-0,61%
|
16,19
|
16,10
|
16,27
|
16,17
|
| 10/02/2025 |
345.063 |
-1,69%
|
16,50
|
16,26
|
16,50
|
16,27
|
| 07/02/2025 |
663.605 |
0,00%
|
16,59
|
16,23
|
16,59
|
16,55
|
| 06/02/2025 |
512.270 |
-0,24%
|
16,71
|
16,455
|
16,71
|
16,55
|
| 05/02/2025 |
780.649 |
1,10%
|
16,60
|
16,27
|
16,675
|
16,59
|
| 04/02/2025 |
702.501 |
-0,85%
|
16,43
|
16,38
|
16,53
|
16,41
|
| 03/02/2025 |
836.320 |
-1,19%
|
16,55
|
16,27
|
16,73
|
16,55
|
| 31/01/2025 |
1.025.526 |
-0,42%
|
16,75
|
16,68
|
16,89
|
16,75
|
| 30/01/2025 |
811.305 |
0,84%
|
16,90
|
16,635
|
16,96
|
16,82
|
| 29/01/2025 |
469.039 |
-2,00%
|
17,06
|
16,495
|
17,12
|
16,68
|
| 28/01/2025 |
761.794 |
-0,58%
|
17,09
|
17,02
|
17,36
|
17,02
|
| 27/01/2025 |
621.271 |
1,97%
|
16,85
|
16,785
|
17,20
|
17,12
|
| 24/01/2025 |
526.300 |
0,42%
|
16,74
|
16,64
|
16,955
|
16,79
|
| 23/01/2025 |
642.231 |
1,52%
|
16,44
|
16,44
|
16,76
|
16,72
|
| 22/01/2025 |
784.186 |
-2,60%
|
16,82
|
16,46
|
16,82
|
16,47
|
| 21/01/2025 |
504.131 |
2,61%
|
16,52
|
16,52
|
16,94
|
16,91
|
| 20/01/2025 |
492.602 |
0,00%
|
16,53
|
16,44
|
16,64
|
16,48
|
| 17/01/2025 |
492.602 |
0,00%
|
16,53
|
16,44
|
16,64
|
16,48
|
| 16/01/2025 |
441.438 |
1,67%
|
16,27
|
16,15
|
16,49
|
16,48
|
| 15/01/2025 |
503.942 |
-0,61%
|
16,79
|
16,175
|
16,79
|
16,21
|
| 14/01/2025 |
405.005 |
1,18%
|
16,10
|
16,09
|
16,36
|
16,31
|
| 13/01/2025 |
1.304.498 |
0,81%
|
16,00
|
15,74
|
16,145
|
16,12
|
| 10/01/2025 |
1.090.645 |
-2,62%
|
16,16
|
15,735
|
16,33
|
15,99
|
| 09/01/2025 |
1.008.924 |
-1,10%
|
16,435
|
16,25
|
16,505
|
16,42
|
| 08/01/2025 |
764.562 |
-0,55%
|
16,47
|
16,26
|
16,50
|
16,42
|
| 07/01/2025 |
873.600 |
-0,36%
|
16,64
|
16,455
|
16,89
|
16,51
|
| 06/01/2025 |
1.251.791 |
0,00%
|
16,57
|
16,43
|
16,63
|
16,57
|
| 03/01/2025 |
487.688 |
0,61%
|
16,47
|
16,46
|
16,60
|
16,57
|
| 02/01/2025 |
834.266 |
-2,83%
|
16,77
|
16,44
|
16,77
|
16,47
|
| 31/12/2024 |
1.085.935 |
1,92%
|
16,76
|
16,69
|
17,02
|
16,95
|
| 30/12/2024 |
1.367.005 |
-1,36%
|
16,78
|
16,55
|
16,79
|
16,63
|
| 27/12/2024 |
468.681 |
-0,94%
|
16,97
|
16,83
|
17,10
|
16,86
|
| 26/12/2024 |
239.013 |
0,00%
|
16,96
|
16,93
|
17,09
|
17,02
|
| 24/12/2024 |
582.810 |
0,77%
|
16,90
|
16,85
|
17,035
|
17,02
|
| 23/12/2024 |
1.199.144 |
0,06%
|
16,88
|
16,71
|
16,97
|
16,89
|
| 20/12/2024 |
5.755.434 |
1,08%
|
16,76
|
16,70
|
16,965
|
16,88
|
| 19/12/2024 |
1.975.359 |
-1,18%
|
16,86
|
16,70
|
17,16
|
16,70
|
| 18/12/2024 |
2.146.897 |
-3,48%
|
17,43
|
16,895
|
17,52
|
16,90
|
| 17/12/2024 |
818.853 |
1,04%
|
17,22
|
17,22
|
17,74
|
17,51
|
| 16/12/2024 |
863.653 |
0,64%
|
17,18
|
17,175
|
17,54
|
17,33
|
| 13/12/2024 |
590.242 |
0,00%
|
17,05
|
16,89
|
17,235
|
17,22
|
| 12/12/2024 |
1.016.626 |
-1,03%
|
17,24
|
17,185
|
17,535
|
17,22
|
| 11/12/2024 |
1.517.430 |
-1,25%
|
17,59
|
17,38
|
17,65
|
17,40
|
| 10/12/2024 |
746.218 |
-2,71%
|
18,05
|
17,535
|
18,05
|
17,62
|
| 09/12/2024 |
542.566 |
0,67%
|
17,93
|
17,88
|
18,195
|
18,11
|
| 06/12/2024 |
905.644 |
-1,75%
|
18,37
|
17,935
|
18,41
|
17,99
|
| 05/12/2024 |
797.564 |
-0,22%
|
18,15
|
18,045
|
18,37
|
18,31
|
| 04/12/2024 |
1.275.885 |
1,27%
|
18,18
|
17,92
|
18,37
|
18,35
|
| 03/12/2024 |
750.113 |
-2,27%
|
18,53
|
18,075
|
18,53
|
18,12
|
| 02/12/2024 |
1.266.792 |
1,20%
|
18,27
|
18,19
|
18,61
|
18,54
|
| 29/11/2024 |
651.967 |
-0,87%
|
18,49
|
18,285
|
18,58
|
18,32
|
| 28/11/2024 |
1.247.309 |
0,00%
|
18,69
|
18,43
|
18,8191
|
18,48
|
| 27/11/2024 |
745.791 |
-0,38%
|
18,65
|
18,435
|
18,81
|
18,48
|
| 26/11/2024 |
2.023.410 |
5,52%
|
18,10
|
17,91
|
18,58
|
18,55
|
| 25/11/2024 |
2.324.522 |
1,62%
|
17,39
|
17,225
|
17,58
|
17,58
|
| 22/11/2024 |
1.252.722 |
-2,81%
|
17,85
|
17,16
|
17,91
|
17,30
|
| 21/11/2024 |
816.697 |
1,37%
|
17,57
|
17,43
|
17,82
|
17,80
|
| 20/11/2024 |
1.547.252 |
-0,57%
|
17,54
|
17,335
|
17,585
|
17,56
|
| 19/11/2024 |
1.078.403 |
1,32%
|
17,36
|
17,19
|
17,67
|
17,66
|
| 18/11/2024 |
693.163 |
-0,34%
|
17,36
|
17,18
|
17,46
|
17,43
|
