Orion Office (REIT) (ONL)
Exportar para Excel
1 2 3 4 5 > >> |
16/05/2024 |
0 |
1,08%
|
3,805
|
3,735
|
3,83
|
3,75
|
15/05/2024 |
241.273 |
1,08%
|
3,805
|
3,735
|
3,83
|
3,75
|
14/05/2024 |
363.196 |
-0,54%
|
3,81
|
3,71
|
3,8713
|
3,71
|
13/05/2024 |
406.276 |
0,27%
|
3,81
|
3,695
|
3,865
|
3,73
|
10/05/2024 |
772.395 |
9,41%
|
3,38
|
3,33
|
3,73
|
3,72
|
09/05/2024 |
335.352 |
1,49%
|
3,45
|
3,35
|
3,54
|
3,40
|
08/05/2024 |
123.483 |
-0,89%
|
3,52
|
3,265
|
3,345
|
3,35
|
07/05/2024 |
219.125 |
-3,29%
|
3,51
|
3,34
|
3,51
|
3,385
|
06/05/2024 |
160.284 |
1,74%
|
3,51
|
3,405
|
3,51
|
3,51
|
03/05/2024 |
146.888 |
1,32%
|
3,15
|
3,41
|
3,52
|
3,445
|
02/05/2024 |
174.578 |
5,59%
|
3,15
|
3,245
|
3,40
|
3,40
|
01/05/2024 |
212.944 |
3,21%
|
3,15
|
3,10
|
3,305
|
3,22
|
30/04/2024 |
191.133 |
-4,59%
|
3,18
|
3,125
|
3,24
|
3,12
|
29/04/2024 |
234.725 |
0,62%
|
3,28
|
3,24
|
3,3394
|
3,27
|
26/04/2024 |
94.514 |
1,85%
|
3,23
|
3,22
|
3,28
|
3,30
|
25/04/2024 |
152.937 |
-3,28%
|
3,27
|
3,205
|
3,28
|
3,24
|
24/04/2024 |
149.394 |
2,45%
|
3,26
|
3,195
|
3,36
|
3,35
|
23/04/2024 |
160.264 |
0,00%
|
3,26
|
3,24
|
3,346
|
3,27
|
22/04/2024 |
181.613 |
3,48%
|
3,07
|
3,11
|
3,27
|
3,27
|
19/04/2024 |
160.559 |
3,27%
|
3,07
|
3,05
|
3,16
|
3,16
|
18/04/2024 |
289.571 |
-0,65%
|
3,105
|
3,015
|
3,11
|
3,06
|
17/04/2024 |
209.410 |
0,98%
|
3,105
|
3,01
|
3,13
|
3,08
|
16/04/2024 |
127.532 |
-1,14%
|
3,20
|
3,02
|
3,11
|
3,045
|
15/04/2024 |
225.696 |
-2,53%
|
3,20
|
3,0799
|
3,19
|
3,08
|
12/04/2024 |
199.498 |
-2,17%
|
3,25
|
3,15
|
3,27
|
3,16
|
11/04/2024 |
209.576 |
2,22%
|
3,19
|
3,14
|
3,25
|
3,23
|
10/04/2024 |
262.614 |
-7,06%
|
3,27
|
3,12
|
3,315
|
3,16
|
09/04/2024 |
163.104 |
3,98%
|
3,34
|
3,28
|
3,41
|
3,40
|
08/04/2024 |
167.563 |
0,46%
|
3,32
|
3,255
|
3,33
|
3,275
|
05/04/2024 |
141.644 |
-1,96%
|
3,30
|
3,2429
|
3,30
|
3,255
|
04/04/2024 |
166.407 |
-0,30%
|
3,43
|
3,31
|
3,46
|
3,32
|
03/04/2024 |
81.312 |
-0,27%
|
3,33
|
3,32
|
3,39
|
3,331
|
02/04/2024 |
158.490 |
-1,91%
|
3,33
|
3,32
|
3,40
|
3,335
|
01/04/2024 |
136.491 |
-3,13%
|
3,52
|
3,39
|
3,55
|
3,40
|
28/03/2024 |
186.924 |
2,48%
|
3,24
|
3,17
|
3,56
|
3,515
|
27/03/2024 |
247.521 |
8,89%
|
3,24
|
3,17
|
3,43
|
3,43
|
26/03/2024 |
300.386 |
1,80%
|
3,365
|
3,245
|
3,38
|
3,40
|
25/03/2024 |
231.210 |
0,00%
|
3,40
|
3,3258
|
3,50
|
3,34
|
22/03/2024 |
186.353 |
-7,78%
|
3,57
|
3,32
|
3,60
|
3,329
|
21/03/2024 |
131.110 |
2,73%
|
3,56
|
3,5315
|
3,62
|
3,616
|
20/03/2024 |
171.020 |
2,03%
|
3,375
|
3,3301
|
3,545
|
3,52
|
19/03/2024 |
143.639 |
0,88%
|
3,38
|
3,35
|
3,47
|
3,44
|
18/03/2024 |
106.313 |
-2,04%
|
3,475
|
3,39
|
3,51
|
3,409
|
15/03/2024 |
111.495 |
1,75%
|
3,425
|
3,3809
|
3,51
|
3,48
|
14/03/2024 |
171.713 |
0,00%
|
3,50
|
3,3254
|
3,425
|
3,42
|
13/03/2024 |
105.873 |
-1,44%
|
3,50
|
3,43
|
3,585
|
3,42
|
12/03/2024 |
168.397 |
-0,57%
|
3,50
|
3,34
|
3,51
|
3,48
|
11/03/2024 |
129.200 |
-1,41%
|
3,53
|
3,48
|
3,585
|
3,50
|
08/03/2024 |
120.483 |
0,85%
|
3,60
|
3,54
|
3,7174
|
3,55
|
07/03/2024 |
201.726 |
1,88%
|
3,52
|
3,46
|
3,54
|
3,525
|
06/03/2024 |
168.680 |
4,53%
|
3,545
|
3,38
|
3,525
|
3,46
|
05/03/2024 |
276.936 |
3,90%
|
3,545
|
3,2927
|
3,455
|
3,46
|
04/03/2024 |
397.719 |
-6,98%
|
3,545
|
3,335
|
3,57
|
3,33
|
01/03/2024 |
359.762 |
2,26%
|
3,545
|
3,44
|
3,62
|
3,5894
|
29/02/2024 |
432.902 |
-4,62%
|
3,77
|
3,455
|
3,84
|
3,5101
|
28/02/2024 |
950.689 |
-17,38%
|
4,28
|
3,66
|
4,355
|
3,66
|
27/02/2024 |
160.699 |
2,55%
|
4,39
|
4,395
|
4,51
|
4,43
|
26/02/2024 |
158.469 |
-2,04%
|
4,40
|
4,29
|
4,41
|
4,33
|
23/02/2024 |
103.207 |
-1,34%
|
4,48
|
4,41
|
4,535
|
4,41
|
22/02/2024 |
136.704 |
-3,66%
|
4,66
|
4,46
|
4,63
|
4,47
|
21/02/2024 |
79.393 |
-1,49%
|
4,675
|
4,60
|
4,75
|
4,64
|
20/02/2024 |
98.164 |
-2,59%
|
4,76
|
4,6801
|
4,765
|
4,705
|
19/02/2024 |
176.156 |
0,00%
|
4,80
|
4,73
|
4,845
|
4,83
|
16/02/2024 |
176.156 |
4,55%
|
4,80
|
4,73
|
4,845
|
4,83
|
15/02/2024 |
141.731 |
5,63%
|
4,72
|
4,70
|
4,89
|
4,88
|
14/02/2024 |
137.349 |
-1,07%
|
4,765
|
4,565
|
4,78
|
4,62
|
13/02/2024 |
194.757 |
-9,05%
|
4,96
|
4,655
|
4,96
|
4,675
|
12/02/2024 |
174.485 |
4,90%
|
4,86
|
4,98
|
5,18
|
5,14
|
09/02/2024 |
84.359 |
0,93%
|
4,86
|
4,81
|
4,9199
|
4,905
|
08/02/2024 |
105.213 |
4,74%
|
4,78
|
4,665
|
4,87
|
4,86
|
07/02/2024 |
203.359 |
-3,03%
|
4,78
|
4,625
|
4,78
|
4,645
|
06/02/2024 |
133.376 |
0,00%
|
4,75
|
4,77
|
4,90
|
4,79
|
05/02/2024 |
163.379 |
-2,44%
|
4,90
|
4,77
|
4,89
|
4,79
|
02/02/2024 |
177.833 |
-4,28%
|
5,01
|
4,905
|
5,04
|
4,92
|
01/02/2024 |
175.508 |
0,00%
|
5,24
|
4,96
|
5,14
|
5,14
|
31/01/2024 |
123.820 |
-2,28%
|
5,24
|
5,13
|
5,32
|
5,14
|
30/01/2024 |
69.035 |
-2,41%
|
5,36
|
5,24
|
5,375
|
5,26
|
29/01/2024 |
81.025 |
-0,19%
|
5,45
|
5,298
|
5,405
|
5,39
|
26/01/2024 |
59.809 |
0,28%
|
5,45
|
5,38
|
5,48
|
5,395
|
25/01/2024 |
83.426 |
2,48%
|
5,33
|
5,3014
|
5,425
|
5,38
|
24/01/2024 |
143.917 |
1,16%
|
5,25
|
5,22
|
5,30
|
5,24
|
23/01/2024 |
71.997 |
-0,58%
|
5,29
|
5,125
|
5,285
|
5,18
|
22/01/2024 |
84.707 |
1,17%
|
5,19
|
5,14
|
5,275
|
5,21
|
19/01/2024 |
111.737 |
1,78%
|
5,07
|
5,025
|
5,15
|
5,15
|
18/01/2024 |
164.435 |
0,00%
|
5,35
|
5,015
|
5,13
|
5,06
|
17/01/2024 |
219.440 |
-2,88%
|
5,35
|
4,995
|
5,19
|
5,06
|
16/01/2024 |
128.375 |
-3,52%
|
5,35
|
5,195
|
5,40
|
5,21
|
15/01/2024 |
140.504 |
0,75%
|
5,44
|
5,355
|
5,51
|
5,40
|
12/01/2024 |
140.504 |
0,75%
|
5,44
|
5,355
|
5,51
|
5,40
|
11/01/2024 |
146.879 |
-2,72%
|
5,44
|
5,32
|
5,50
|
5,36
|
10/01/2024 |
89.113 |
0,37%
|
5,49
|
5,47
|
5,54
|
5,50
|
09/01/2024 |
138.492 |
-2,84%
|
5,52
|
5,4405
|
5,5302
|
5,48
|
08/01/2024 |
85.602 |
6,12%
|
5,52
|
5,5001
|
5,65
|
5,90
|
05/01/2024 |
107.530 |
0,54%
|
5,50
|
5,4908
|
5,64
|
5,56
|
04/01/2024 |
126.724 |
-0,18%
|
5,51
|
5,4908
|
5,61
|
5,53
|
03/01/2024 |
218.212 |
-3,99%
|
5,70
|
5,52
|
5,66
|
5,54
|
02/01/2024 |
138.189 |
1,40%
|
5,72
|
5,6801
|
5,905
|
5,80
|
29/12/2023 |
95.236 |
-2,39%
|
5,79
|
5,715
|
5,862
|
5,72
|
28/12/2023 |
134.783 |
1,73%
|
5,95
|
5,78
|
5,90
|
5,89
|
27/12/2023 |
180.294 |
-0,42%
|
5,95
|
5,83
|
5,92
|
5,895
|