Realty Income Corporation (REIT) (O)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,11%	55,275	54,882	55,29	55,13
17/05/2024	1.569.304	-0,11%	55,275	54,882	55,29	55,13
16/05/2024	1.801.676	0,15%	55,455	54,921	55,4164	55,19
15/05/2024	2.456.628	0,44%	55,455	54,98	55,50	55,11
14/05/2024	2.024.439	-0,16%	55,455	54,675	55,40	54,87
13/05/2024	1.742.384	-0,09%	55,455	54,835	55,485	54,96
10/05/2024	1.756.077	0,70%	54,79	54,61	55,14	55,01
09/05/2024	2.696.411	-0,29%	54,79	54,28	55,0394	54,63
08/05/2024	2.593.749	-0,42%	54,79	54,555	54,99	54,79
07/05/2024	2.365.361	-0,78%	55,36	54,855	55,54	55,02
06/05/2024	2.678.721	0,53%	55,24	55,155	55,6732	55,55
03/05/2024	3.419.863	0,64%	55,24	54,86	55,735	55,26
02/05/2024	2.285.373	1,84%	53,86	54,02	54,935	54,91
01/05/2024	2.576.508	0,71%	53,86	53,34	54,54	53,92
30/04/2024	2.095.022	-0,91%	53,86	53,52	54,125	53,56
29/04/2024	2.714.317	1,12%	53,86	53,93	54,54	54,31
26/04/2024	2.809.357	-0,17%	53,86	53,51	54,2015	53,71
25/04/2024	1.920.888	0,24%	53,01	52,88	53,91	53,80
24/04/2024	1.983.647	0,52%	53,01	52,94	53,745	53,67
23/04/2024	2.937.928	0,11%	53,01	53,11	53,575	53,39
22/04/2024	1.911.736	0,55%	53,01	52,55	53,38	53,33
19/04/2024	2.913.792	1,94%	52,16	52,18	53,155	53,04
18/04/2024	2.476.355	1,50%	51,395	51,13	52,05	52,05
17/04/2024	2.325.795	0,95%	52,14	50,65	51,54	51,28
16/04/2024	3.125.177	-1,61%	52,14	50,785	51,564	50,82
15/04/2024	3.054.142	-0,71%	52,14	51,35	52,35	51,65
12/04/2024	3.024.191	-0,42%	52,14	51,855	52,295	52,02
11/04/2024	2.413.105	0,56%	52,53	52,095	52,7599	52,43
10/04/2024	3.381.550	-4,12%	53,79	51,70	53,36	52,14
09/04/2024	1.513.994	1,38%	53,79	53,71	54,385	54,38
08/04/2024	1.434.322	1,19%	52,20	52,94	53,67	53,64
05/04/2024	1.962.540	0,74%	52,20	51,97	53,14	53,01
04/04/2024	1.586.919	-0,08%	52,97	52,45	53,4493	52,73
03/04/2024	1.640.702	-0,19%	52,805	52,5386	52,97	52,77
02/04/2024	2.307.641	-1,10%	52,935	52,66	53,07	52,87
01/04/2024	2.068.198	-0,98%	52,34	53,4001	54,03	53,57
28/03/2024	2.044.509	1,10%	52,34	53,62	54,20	54,10
27/03/2024	3.321.240	2,22%	52,34	52,87	53,77	53,77
26/03/2024	3.377.614	0,82%	52,34	52,25	52,77	52,60
25/03/2024	3.489.759	0,17%	52,34	51,97	52,5714	52,17
22/03/2024	2.333.920	-0,78%	52,725	52,00	52,8439	52,08
21/03/2024	1.974.696	0,10%	51,90	52,20	52,89	52,49
20/03/2024	1.759.751	0,65%	51,90	51,65	52,52	52,44
19/03/2024	1.745.869	-0,40%	52,03	51,82	52,39	52,00
18/03/2024	2.058.330	0,07%	52,03	52,01	52,46	52,2288
15/03/2024	2.335.654	1,03%	52,98	51,07	52,305	52,19
14/03/2024	4.149.454	-1,19%	52,98	51,2397	52,2934	51,66
13/03/2024	2.721.601	-1,14%	52,98	52,1947	53,33	52,28
12/03/2024	2.904.440	-0,40%	52,98	52,54	53,04	52,88
11/03/2024	1.855.187	0,34%	52,405	52,7999	53,49	53,09
08/03/2024	2.377.035	1,28%	52,405	52,54	52,96	52,91
07/03/2024	2.230.708	0,15%	52,405	52,02	52,59	52,24
06/03/2024	2.071.322	-0,17%	52,16	51,86	52,64	52,16
05/03/2024	3.310.722	-0,87%	52,16	52,07	52,86	52,25
04/03/2024	2.084.247	0,90%	52,16	51,89	52,8475	52,71
01/03/2024	4.136.117	0,25%	52,16	50,90	52,265	52,24
29/02/2024	2.433.616	0,67%	52,16	51,88	52,635	52,11
28/02/2024	2.401.633	-0,55%	52,65	51,74	52,295	52,02
27/02/2024	1.860.216	-0,34%	52,65	52,19	52,93	52,31
26/02/2024	2.206.071	-0,85%	52,65	52,165	53,12	52,49
23/02/2024	2.232.772	0,23%	52,65	52,725	53,42	52,94
22/02/2024	2.623.756	0,25%	52,65	52,42	52,96	52,82
21/02/2024	2.887.201	0,42%	52,98	51,69	53,01	52,69
20/02/2024	2.719.678	0,27%	51,42	51,96	52,65	52,47
19/02/2024	1.798.388	0,00%	51,42	51,27	52,54	52,33
16/02/2024	1.798.388	1,83%	51,42	51,27	52,54	52,33
15/02/2024	2.354.331	1,23%	51,83	51,71	52,385	52,02
14/02/2024	3.029.165	-0,25%	51,74	51,155	51,73	51,39
13/02/2024	3.952.942	-2,18%	51,74	51,12	51,80	51,52
12/02/2024	2.233.705	-0,11%	53,24	52,535	53,0375	52,70
09/02/2024	2.559.215	-0,75%	53,24	52,275	53,25	52,76
08/02/2024	1.946.174	-0,38%	53,24	53,0428	53,515	53,16
07/02/2024	1.689.943	-0,73%	53,78	53,285	53,83	53,36
06/02/2024	3.473.596	2,09%	52,78	52,61	53,93	53,75
05/02/2024	2.990.488	-2,84%	53,56	52,61	53,61	52,65
02/02/2024	3.152.794	-1,92%	55,045	53,635	54,94	54,19
01/02/2024	2.439.771	1,58%	55,14	53,83	55,245	55,25
31/01/2024	3.833.448	-0,97%	55,14	54,12	55,30	54,39
30/01/2024	3.844.215	0,47%	54,76	54,415	55,73	55,18
29/01/2024	3.037.834	-0,09%	55,025	54,355	55,08	54,92
26/01/2024	2.222.598	-0,81%	55,58	54,9539	55,65	54,97
25/01/2024	3.124.118	0,78%	56,69	54,89	55,73	55,42
24/01/2024	3.201.628	-1,79%	56,69	54,95	56,855	54,99
23/01/2024	5.553.717	0,74%	55,85	55,41	56,07	55,99
22/01/2024	7.548.868	-1,68%	56,62	55,29	57,37	55,57
19/01/2024	3.853.184	0,71%	56,30	55,43	56,65	56,52
18/01/2024	2.978.235	-1,91%	57,12	55,81	57,34	56,12
17/01/2024	3.241.481	-1,94%	58,67	56,625	58,28	57,21
16/01/2024	2.669.967	-0,95%	58,67	58,195	58,895	58,34
15/01/2024	2.741.037	-0,62%	59,49	58,52	59,66	58,90
12/01/2024	2.741.037	-0,62%	59,49	58,52	59,66	58,90
11/01/2024	2.986.463	0,29%	58,98	58,40	59,4285	59,28
10/01/2024	2.653.896	-0,32%	59,65	58,96	59,80	59,10
09/01/2024	3.123.190	-0,32%	57,90	58,91	59,83	59,29
08/01/2024	3.125.557	2,64%	57,90	57,82	59,58	59,4481
05/01/2024	1.591.668	0,40%	57,57	57,151	58,06	57,92
04/01/2024	2.294.951	-0,07%	57,72	57,47	58,24	57,69
03/01/2024	2.362.026	-1,43%	58,11	57,255	58,235	57,73
02/01/2024	2.617.437	1,97%	57,10	57,01	58,57	58,55
29/12/2023	2.241.543	-1,55%	57,95	57,405	58,12	57,42