BiG | O banco que entende os seus valores.

LTC Properties Inc (REIT) (LTC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/05/2025	162.261	-1,46%	35,68	34,75	35,76	35,04
13/05/2025	151.471	0,17%	36,02	35,225	36,35	35,56
12/05/2025	143.375	-1,11%	36,00	35,47	36,35	35,50
09/05/2025	105.771	0,22%	36,43	35,4158	36,3886	35,90
08/05/2025	78.313	-1,16%	36,07	35,7003	36,985	35,82
07/05/2025	231.055	1,26%	34,53	34,11	36,985	36,24
06/05/2025	231.040	3,50%	35,40	34,00	35,87	35,79
05/05/2025	262.197	-1,90%	34,95	34,58	35,41	34,58
02/05/2025	199.765	-1,29%	35,45	35,25	36,10	35,25
01/05/2025	99.758	-0,45%	35,56	35,24	35,99	35,71
30/04/2025	97.423	0,96%	35,40	35,24	35,96	35,87
29/04/2025	69.972	0,17%	35,57	35,04	35,7462	35,54
28/04/2025	78.588	0,20%	35,97	35,04	35,97	35,48
25/04/2025	58.924	-0,31%	35,71	34,9521	35,60	35,41
24/04/2025	70.892	0,00%	36,075	35,2519	36,3868	35,52
23/04/2025	87.084	-1,61%	35,75	35,42	36,80	35,52
22/04/2025	134.022	2,09%	35,57	35,20	36,21	36,10
21/04/2025	188.961	-0,56%	35,75	35,20	35,98	35,36
17/04/2025	95.062	1,30%	35,20	34,86	35,8251	35,75
16/04/2025	112.675	0,94%	34,60	34,595	35,42	35,29
15/04/2025	125.461	2,45%	34,60	34,595	35,50	34,96
14/04/2025	101.698	1,70%	34,23	34,1067	34,88	34,65
11/04/2025	118.187	1,10%	33,70	33,22	34,25	34,07
10/04/2025	123.559	-0,47%	33,875	33,28	34,45	33,70
09/04/2025	196.187	3,08%	33,96	31,70	34,255	33,86
08/04/2025	121.140	-2,30%	33,96	32,49	34,23	32,83
07/04/2025	216.993	-3,34%	33,81	33,03	34,92	33,53
04/04/2025	217.219	-2,01%	35,25	34,51	35,745	34,69
03/04/2025	186.435	0,23%	35,25	35,20	36,11	35,40
02/04/2025	104.277	-0,65%	35,51	35,01	35,77	35,32
01/04/2025	117.367	0,28%	35,41	35,16	35,82	35,55
31/03/2025	119.759	0,57%	35,28	35,20	35,66	35,45
28/03/2025	65.311	0,92%	35,15	34,87	35,26	35,25
27/03/2025	65.484	-0,13%	34,91	34,77	35,30	34,93
26/03/2025	59.568	0,37%	34,99	34,91	35,1758	34,96
25/03/2025	87.416	-0,66%	34,93	34,55	34,975	34,83
24/03/2025	120.606	1,27%	34,72	34,665	35,12	35,06
20/03/2025	157.463	-0,88%	35,33	34,62	35,43	34,62
19/03/2025	120.159	-0,73%	35,50	35,14	35,65	35,36
18/03/2025	93.503	-0,93%	35,97	35,62	36,20	35,62
17/03/2025	220.579	0,03%	35,91	35,874	36,19	35,97
14/03/2025	76.382	1,90%	35,42	35,24	35,98	35,96
13/03/2025	71.662	0,04%	35,42	35,0801	35,84	35,29
12/03/2025	128.445	-1,29%	35,55	34,91	35,71	35,27
11/03/2025	186.009	-1,13%	36,30	35,465	36,4757	35,73
10/03/2025	160.530	0,03%	36,07	35,9826	36,74	36,14
07/03/2025	200.857	0,92%	35,78	35,51	36,33	36,09
06/03/2025	196.047	-0,47%	35,74	35,10	35,765	35,76
05/03/2025	196.911	0,67%	35,515	35,43	36,06	35,93
04/03/2025	175.477	-0,22%	35,775	35,53	36,1999	35,69
03/03/2025	188.267	2,49%	34,88	34,76	35,775	35,77
28/02/2025	132.246	0,35%	34,87	34,49	34,89	34,89
27/02/2025	104.491	0,17%	34,55	34,57	35,02	34,77
26/02/2025	181.288	0,32%	34,51	34,25	34,86	34,71
25/02/2025	269.629	-0,77%	34,33	33,80	34,80	34,60
24/02/2025	111.845	-0,23%	34,88	34,58	34,93	34,87
21/02/2025	146.343	-0,49%	34,83	34,08	34,975	34,95
19/02/2025	150.911	0,32%	34,79	34,61	35,12	34,61
18/02/2025	105.626	1,98%	34,42	34,26	34,98	34,77
17/02/2025	78.495	0,00%	34,54	34,37	34,63	34,42
14/02/2025	78.216	-0,43%	34,57	34,3499	34,6899	34,55
13/02/2025	97.957	2,52%	33,945	33,735	34,61	34,57
12/02/2025	102.299	-0,82%	33,485	33,40	33,94	33,72
11/02/2025	173.829	0,21%	33,83	33,36	34,005	34,00
10/02/2025	118.726	-0,12%	34,43	33,58	33,9916	33,93
07/02/2025	107.287	-1,22%	34,455	33,93	34,35	33,97
06/02/2025	113.812	-0,61%	34,67	34,26	34,89	34,39
05/02/2025	109.674	0,73%	34,68	34,54	34,9399	34,60
04/02/2025	201.021	-0,55%	34,30	34,15	34,47	34,35
03/02/2025	174.997	0,41%	34,155	33,92	34,63	34,54
31/01/2025	121.412	0,50%	34,09	34,00	34,485	34,40
30/01/2025	106.188	1,24%	34,47	34,01	34,465	34,23
29/01/2025	126.308	-1,70%	34,47	33,57	34,6775	33,81
28/01/2025	192.126	-0,69%	34,55	34,384	35,06	34,67
27/01/2025	261.067	1,54%	34,55	34,465	35,30	34,91
24/01/2025	175.747	0,76%	34,11	33,87	34,65	34,38
22/01/2025	191.145	-2,77%	35,09	34,10	35,25	34,12
21/01/2025	110.765	0,74%	35,13	35,095	35,59	35,36
20/01/2025	88.532	0,00%	34,99	34,88	35,19	34,93
17/01/2025	153.968	0,35%	34,88	34,86	35,2908	35,2908
16/01/2025	118.103	1,40%	34,475	34,29	34,955	34,81
15/01/2025	96.571	0,44%	34,09	34,15	34,78	34,33
14/01/2025	88.967	0,41%	33,36	33,88	34,28	34,18
13/01/2025	102.997	1,61%	33,84	33,265	34,04	34,04
10/01/2025	144.675	-2,16%	33,99	32,94	33,94	33,50
09/01/2025	82.963	-0,38%	33,99	33,715	34,345	34,24
08/01/2025	80.340	0,29%	34,25	33,77	34,345	34,23
07/01/2025	172.974	2,03%	34,25	33,48	34,23	34,14
06/01/2025	206.568	-2,36%	34,03	33,345	34,24	33,46
03/01/2025	98.548	0,71%	34,05	33,91	34,38	34,27
02/01/2025	107.559	-1,51%	34,66	33,96	34,67	34,03
31/12/2024	0	0,32%	34,66	34,40	34,77	34,55
30/12/2024	80.184	0,06%	34,32	34,06	34,56	34,56
27/12/2024	68.220	-0,78%	34,69	34,27	34,8504	34,42
26/12/2024	77.523	-0,12%	34,33	34,555	34,9136	34,69
24/12/2024	0	1,74%	34,43	34,33	34,78	34,73
23/12/2024	185.569	-1,15%	34,46	34,38	35,00	34,49
20/12/2024	224.575	0,80%	35,43	34,635	35,49	34,89
19/12/2024	133.640	-1,69%	35,43	34,81	35,81	34,81
18/12/2024	0	-3,01%	36,50	35,19	36,69	35,41