BiG | O banco que entende os seus valores.

LTC Properties Inc (REIT) (LTC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
03/10/2025	103.339	-1,24%	36,90	36,00	36,98	36,00
02/10/2025	127.251	-1,57%	36,8509	36,271	37,09	36,45
01/10/2025	181.316	0,46%	37,10	36,8201	37,25	37,03
30/09/2025	230.371	1,46%	36,31	36,215	37,0576	36,86
29/09/2025	143.051	-0,89%	36,60	36,25	36,7599	36,31
26/09/2025	289.521	0,68%	36,30	36,154	36,65	36,61
25/09/2025	224.978	0,61%	36,04	35,92	36,63	36,30
24/09/2025	273.275	1,78%	35,75	35,59	36,25	36,08
23/09/2025	195.290	0,85%	35,00	35,00	35,575	35,45
22/09/2025	207.380	-1,24%	35,50	35,10	35,77	35,15
19/09/2025	135.204	-0,22%	35,96	35,335	35,96	35,62
18/09/2025	102.793	1,04%	35,87	35,43	36,05	35,85
17/09/2025	130.374	-0,23%	36,00	35,455	36,067	35,54
16/09/2025	132.510	-1,96%	36,50	35,51	36,50	35,57
15/09/2025	106.177	0,03%	36,45	36,08	36,45	36,25
12/09/2025	93.317	-0,77%	36,53	36,22	36,73	36,22
11/09/2025	99.609	-0,04%	36,55	36,28	36,92	36,53
10/09/2025	94.499	-0,19%	36,03	36,03	36,70	36,55
09/09/2025	104.924	-0,12%	36,75	36,29	36,84	36,56
08/09/2025	91.069	0,00%	36,62	36,26	36,66	36,61
05/09/2025	134.340	0,63%	36,68	36,3279	36,7499	36,62
04/09/2025	84.201	0,47%	36,43	36,035	36,46	36,39
03/09/2025	115.533	-0,30%	36,73	36,1039	36,73	36,22
02/09/2025	146.629	-0,47%	36,50	36,14	36,92	36,33
29/08/2025	104.878	0,08%	36,91	36,25	36,91	36,50
28/08/2025	119.232	-0,11%	36,45	36,08	36,82	36,47
27/08/2025	174.078	1,03%	36,19	36,1101	36,54	36,46
26/08/2025	111.224	0,31%	35,98	35,813	36,35	36,09
25/08/2025	170.938	-2,28%	36,67	35,88	36,93	35,98
22/08/2025	196.952	0,71%	36,70	36,5401	37,19	36,80
21/08/2025	230.990	0,36%	36,07	35,965	36,65	36,53
20/08/2025	254.768	0,88%	36,19	35,75	36,39	36,07
19/08/2025	119.084	1,21%	35,55	35,55	36,00	35,93
18/08/2025	113.755	-0,03%	35,35	35,35	35,79	35,51
15/08/2025	119.895	0,06%	35,50	35,305	35,75	35,52
14/08/2025	209.174	-0,89%	36,15	35,41	36,15	35,50
13/08/2025	171.255	-0,58%	35,45	35,34	36,19	35,82
12/08/2025	206.212	0,61%	36,00	35,6201	36,13	36,03
11/08/2025	134.924	-0,06%	35,45	35,45	36,09	35,81
08/08/2025	122.656	1,47%	35,8148	35,32	35,86	35,83
07/08/2025	163.329	0,46%	35,15	35,055	35,62	35,31
06/08/2025	185.745	0,00%	35,58	34,96	36,00	35,15
05/08/2025	386.903	1,18%	34,88	33,975	35,79	35,15
04/08/2025	195.735	1,09%	34,28	34,27	34,82	34,74
01/08/2025	188.803	0,73%	34,06	33,90	34,545	34,29
31/07/2025	183.791	-0,38%	35,20	33,9414	35,20	34,04
30/07/2025	134.156	-1,41%	34,72	33,98	34,87	34,18
29/07/2025	199.694	0,96%	35,525	34,16	35,59	34,69
28/07/2025	198.923	-3,10%	35,747	34,34	35,80	34,36
25/07/2025	85.478	-0,25%	35,30	35,20	35,74	35,46
24/07/2025	100.407	0,08%	35,18	35,125	35,80	35,55
23/07/2025	131.256	0,77%	35,18	34,85	35,59	35,52
22/07/2025	158.419	0,85%	35,20	35,00	35,59	35,25
21/07/2025	164.353	0,34%	35,1799	35,0176	35,34	35,14
18/07/2025	152.180	0,49%	35,11	34,73	35,4365	35,02
17/07/2025	203.124	-1,25%	35,505	34,847	35,62	34,85
16/07/2025	219.447	0,11%	35,625	35,015	35,83	35,29
15/07/2025	197.703	-1,18%	35,345	35,015	35,94	35,25
14/07/2025	117.162	1,02%	35,01	35,01	35,82	35,67
11/07/2025	210.008	1,03%	35,45	34,75	35,625	35,31
10/07/2025	377.908	-1,85%	35,30	34,80	35,88	34,95
09/07/2025	122.418	0,99%	35,03	34,90	35,8067	35,61
08/07/2025	116.645	0,17%	35,46	34,90	35,635	35,26
07/07/2025	158.194	-0,37%	35,25	35,11	35,6399	35,20
04/07/2025	76.666	0,28%	35,18	35,16	35,49	35,33
03/07/2025	76.638	0,28%	34,63	34,47	35,49	35,36
02/07/2025	154.414	1,47%	34,75	34,47	35,20	35,20
01/07/2025	145.833	0,20%	34,56	34,21	35,20	34,68
30/06/2025	137.711	0,29%	34,75	34,20	34,82	34,61
27/06/2025	94.978	-0,80%	34,85	34,44	35,09	34,51
26/06/2025	116.491	0,67%	35,00	34,47	35,25	34,82
25/06/2025	154.402	-1,68%	35,43	34,59	35,50	34,59
24/06/2025	164.193	-0,68%	35,09	34,98	35,74	35,18
23/06/2025	119.369	1,29%	35,12	34,8952	35,46	35,42
20/06/2025	104.020	-0,43%	34,31	34,31	35,4235	34,97
19/06/2025	154.700	0,91%	35,05	34,88	35,44	35,14
18/06/2025	150.965	0,74%	34,75	34,62	35,445	35,325
17/06/2025	114.806	0,92%	35,24	34,62	35,48	35,07
16/06/2025	142.209	-1,00%	35,10	34,65	35,48	34,75
13/06/2025	88.212	-1,32%	35,475	34,945	35,80	35,10
12/06/2025	170.670	0,11%	35,30	35,22	35,703	35,57
11/06/2025	218.618	0,77%	35,15	34,88	35,6594	35,53
10/06/2025	200.486	0,77%	34,91	34,53	35,50	35,26
09/06/2025	126.543	0,17%	35,49	34,53	35,49	34,99
06/06/2025	74.796	0,26%	34,84	34,5504	35,2194	34,93
05/06/2025	96.617	-0,14%	35,145	34,5504	35,48	34,84
04/06/2025	95.017	-0,51%	35,35	34,815	35,60	34,89
03/06/2025	94.505	-0,57%	35,30	34,815	35,94	35,07
02/06/2025	160.774	-0,34%	35,93	35,11	35,94	35,27
30/05/2025	103.321	0,04%	35,265	35,02	35,72	35,39
29/05/2025	126.085	0,48%	35,60	34,97	35,70	35,37
28/05/2025	114.203	-1,32%	35,42	34,97	35,85	35,20
27/05/2025	142.412	1,11%	35,28	35,28	35,85	35,67
23/05/2025	129.449	1,23%	35,19	34,7595	35,38	35,28
22/05/2025	139.000	-0,85%	35,86	34,78	35,92	34,85
21/05/2025	124.630	-1,67%	36,10	35,15	36,198	35,15
20/05/2025	112.650	-0,55%	35,995	35,845	36,25	35,94
19/05/2025	156.302	0,42%	35,99	35,845	36,14	36,14
16/05/2025	107.651	1,50%	35,265	35,265	36,00	35,99
15/05/2025	154.312	1,20%	35,33	34,75	35,6953	35,46