BiG | O banco que entende os seus valores.

Realty Income Corporation (REIT) (O)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/10/2026	3 049 829	-1,70%	56,41	55,28	56,4778	55,35
20/10/2026	2 401 915	1,51%	55,76	55,7111	56,5199	56,34
19/10/2026	3 165 080	-1,02%	55,82	55,395	55,93	55,51
16/10/2026	2 921 788	0,96%	55,9284	55,53	56,305	56,08
15/10/2026	3 302 442	0,69%	55,8405	55,505	56,77	55,55
14/10/2026	3 121 906	0,33%	54,90	54,49	55,5099	55,17
13/10/2026	3 970 242	0,52%	55,28	54,235	55,32	54,99
12/10/2026	2 916 379	1,02%	54,14	53,90	54,7381	54,70
09/10/2026	2 477 781	0,02%	54,16	53,825	54,31	54,18
08/10/2026	3 472 043	1,54%	53,38	53,15	54,17	54,17
07/10/2026	3 121 521	-1,42%	54,23	53,32	54,30	53,35
06/10/2026	2 420 021	0,86%	54,0514	53,885	54,368	54,25
05/10/2026	3 963 082	-0,07%	54,09	53,47	54,24	53,77
02/10/2026	4 103 940	1,10%	53,81	53,4401	54,34	54,13
01/10/2026	6 481 730	-1,40%	54,37	53,33	54,37	53,53
30/09/2026	4 097 095	-0,60%	54,95	54,225	55,03	54,30
29/09/2026	5 968 057	-0,38%	55,48	54,8685	55,4899	54,8685
28/09/2026	4 668 779	-0,25%	55,37	55,10	55,70	55,35
25/09/2026	5 163 166	0,25%	55,40	55,075	55,66	55,54
24/09/2026	4 690 807	-0,41%	55,5993	55,07	55,7699	55,41
23/09/2026	5 802 152	-1,63%	56,33	55,275	56,44	55,61
22/09/2026	3 439 948	-0,14%	57,0474	56,455	57,0487	56,53
21/09/2026	3 753 370	-0,05%	57,10	56,61	57,32	56,65
18/09/2026	4 991 939	-1,11%	57,34	56,55	57,353	56,66
17/09/2026	3 748 597	0,25%	57,42	56,94	57,79	57,32
16/09/2026	4 455 588	-2,67%	58,73	56,86	59,06	57,15
15/09/2026	3 065 360	-0,95%	59,57	58,5232	59,60	58,71
14/09/2026	3 480 350	-0,38%	60,03	59,225	60,45	59,27
11/09/2026	3 020 106	-0,12%	59,9827	59,182	59,99	59,50
10/09/2026	2 898 871	-0,90%	60,40	59,48	60,49	59,57
09/09/2026	3 509 948	-1,28%	61,20	60,05	61,31	60,11
08/09/2026	2 630 327	-0,43%	61,15	60,985	61,69	61,02
04/09/2026	2 818 775	-0,88%	61,541	61,145	61,83	61,25
03/09/2026	1 921 811	0,36%	61,6802	61,32	61,965	61,74
02/09/2026	2 426 787	0,21%	61,50	60,87	61,735	61,50
01/09/2026	2 650 132	0,04%	61,54	61,05	61,83	61,36
31/08/2026	2 166 718	-0,47%	61,7962	61,155	61,83	61,28
28/08/2026	1 806 046	0,34%	62,1437	61,709	62,23	61,709
27/08/2026	2 952 537	-0,74%	62,17	61,6501	62,24	61,80
26/08/2026	1 895 552	-0,90%	63,04	62,25	63,0988	62,26
25/08/2026	2 402 606	-0,54%	62,90	62,63	63,10	62,83
24/08/2026	1 787 852	0,90%	63,02	62,7545	63,41	63,17
21/08/2026	1 816 138	-0,92%	63,30	62,50	63,40	62,60
20/08/2026	1 628 803	0,36%	62,99	62,80	63,5401	63,17
19/08/2026	1 641 517	1,26%	62,68	62,54	63,165	62,95
18/08/2026	1 908 322	-0,30%	62,24	62,20	62,6186	62,21
17/08/2026	2 195 807	-0,31%	62,56	62,1301	62,5899	62,42
14/08/2026	1 594 937	-0,33%	63,00	62,685	63,2795	62,74
13/08/2026	2 417 918	0,54%	62,6816	62,6816	63,259	62,95
12/08/2026	8 621 990	1,04%	61,90	61,71	62,64	62,59
11/08/2026	1 884 572	-0,11%	61,92	61,50	62,225	61,89
10/08/2026	2 443 908	-1,17%	62,57	61,27	62,58	61,89
07/08/2026	2 023 348	0,30%	62,49	62,1601	62,91	62,515
06/08/2026	2 534 291	-0,39%	64,12	62,30	64,95	62,36
05/08/2026	2 282 326	-0,37%	63,16	62,145	63,1899	62,70
04/08/2026	2 246 413	-0,77%	63,20	62,15	63,29	62,90
03/08/2026	2 598 345	-0,61%	64,1896	62,955	64,41	63,48
31/07/2026	1 324 495	-0,45%	65,41	63,55	64,06	63,87
30/07/2026	2 484 173	-1,63%	65,25	63,655	65,99	64,159
29/07/2026	1 857 485	-0,43%	66,00	65,17	66,27	65,54
28/07/2026	2 051 335	0,42%	66,25	65,6305	66,57	65,73
27/07/2026	1 830 329	-0,15%	65,7362	65,31	66,23	65,50
24/07/2026	1 483 828	1,40%	65,00	64,80	65,71	65,60
23/07/2026	1 734 314	-0,52%	65,01	64,40	65,35	64,72
22/07/2026	1 606 521	0,06%	65,2312	64,99	65,625	65,03
21/07/2026	1 488 308	-0,27%	64,86	64,562	65,03	64,99
20/07/2026	1 825 062	-0,81%	65,52	64,96	65,935	65,18
17/07/2026	2 951 497	-0,11%	66,30	65,19	67,1502	65,71
16/07/2026	2 474 469	3,88%	63,7142	63,58	65,775	65,75
15/07/2026	2 141 438	0,30%	63,93	63,09	64,275	63,26
14/07/2026	1 842 251	-0,60%	63,72	63,72	64,45	63,77
13/07/2026	1 664 963	1,30%	63,31	63,31	64,255	64,17
10/07/2026	1 736 960	0,22%	63,41	62,78	63,685	63,31
09/07/2026	1 758 379	-0,10%	63,17	62,9701	63,68	63,17
08/07/2026	1 583 238	-1,27%	64,1575	63,19	64,1948	63,23
07/07/2026	2 393 753	1,26%	63,7374	63,40	64,74	64,01
06/07/2026	1 967 634	-1,06%	63,4052	62,8601	63,70	63,19
02/07/2026	2 477 890	3,16%	61,99	61,90	63,84	63,84
01/07/2026	1 772 047	-0,14%	62,09	61,82	62,41	61,82
30/06/2026	2 209 535	-1,21%	62,64	61,9275	62,77	61,96
29/06/2026	1 903 481	-0,15%	62,8441	62,24	63,03	62,769
26/06/2026	2 199 808	1,84%	62,39	62,20	63,26	63,12
25/06/2026	1 908 943	0,04%	61,7637	61,31	62,27	62,04
24/06/2026	3 108 651	0,79%	61,728	61,48	62,455	61,99
23/06/2026	2 012 391	1,65%	60,90	60,83	61,68	61,53
18/06/2026	2 087 572	-0,46%	60,57	60,24	60,9008	60,58
17/06/2026	2 352 128	-2,48%	62,24	60,305	62,24	60,57
16/06/2026	1 788 445	-0,04%	62,20	61,76	62,549	62,17
15/06/2026	2 618 890	-0,93%	62,68	62,065	62,965	62,14
12/06/2026	2 656 180	0,52%	61,95	61,9242	62,8448	62,72
11/06/2026	2 401 119	-0,23%	62,10	61,91	62,83	61,91
10/06/2026	2 525 850	1,56%	61,40	61,36	62,405	62,11
09/06/2026	2 748 572	1,88%	60,04	59,98	61,505	61,25
08/06/2026	2 182 578	-1,37%	60,42	59,85	60,96	60,01
05/06/2026	2 972 783	1,87%	59,84	59,50	61,475	60,84
04/06/2026	2 376 128	0,00%	60,46	59,514	60,63	59,75
03/06/2026	2 135 995	-0,16%	59,76	59,72	60,655	59,72
02/06/2026	2 211 496	0,50%	59,70	59,4842	60,07	59,91
01/06/2026	3 560 421	-2,29%	60,96	59,53	60,99	59,55
29/05/2026	2 874 148	-0,17%	61,59	60,61	61,6678	61,28