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 > >>
21/04/2026	2.160.215	-1,42%	64,9047	63,955	64,9948	64,00
20/04/2026	2.071.822	-0,26%	64,97	64,805	65,35	64,92
17/04/2026	2.247.141	0,70%	64,9051	64,27	65,27	65,09
16/04/2026	1.757.832	1,08%	63,988	63,94	64,65	64,64
15/04/2026	2.289.247	0,17%	63,9873	63,25	63,9873	63,96
14/04/2026	1.792.187	0,77%	63,29	62,955	63,855	63,81
13/04/2026	1.793.776	-0,68%	63,4383	62,815	63,586	63,32
10/04/2026	2.527.735	0,87%	63,20	63,05	63,76	63,75
09/04/2026	1.695.610	0,66%	62,6611	62,31	63,65	63,20
08/04/2026	3.111.968	0,90%	62,90	61,97	62,95	62,79
07/04/2026	2.355.513	0,65%	61,67	61,67	62,4219	62,23
06/04/2026	1.767.700	-0,61%	62,00	61,6081	62,22	61,83
02/04/2026	2.343.997	0,53%	61,77	61,77	62,6872	62,21
01/04/2026	2.987.992	1,14%	61,49	61,01	61,985	61,88
31/03/2026	2.327.550	0,49%	61,22	60,75	61,60	61,18
30/03/2026	1.928.689	0,77%	61,00	60,82	61,75	60,8795
27/03/2026	2.057.509	0,71%	60,1453	60,06	61,205	60,69
26/03/2026	1.755.892	0,35%	60,07	59,915	60,65	60,27
25/03/2026	2.498.497	-0,66%	60,85	59,855	60,86	60,06
24/03/2026	2.407.915	-0,64%	60,7293	60,355	61,09	60,46
23/03/2026	2.578.953	-0,16%	61,94	60,73	61,99	60,85
20/03/2026	2.885.159	-2,66%	62,5437	60,60	62,90	60,95
19/03/2026	2.005.220	-0,64%	62,7399	62,52	63,2172	62,64
18/03/2026	2.964.530	-1,64%	64,00	62,78	64,00	63,04
17/03/2026	3.348.381	-1,28%	65,1052	64,06	65,31	64,09
16/03/2026	2.845.532	0,90%	64,73	64,70	65,51	64,92
13/03/2026	2.468.462	-0,91%	65,28	64,355	65,815	64,44
12/03/2026	2.779.732	0,50%	64,46	64,20	65,4228	65,03
11/03/2026	2.425.029	-0,26%	64,80	64,125	64,90	64,71
10/03/2026	2.239.864	-0,09%	64,80	64,35	65,549	64,88
09/03/2026	3.154.852	-0,15%	64,1727	63,94	65,145	64,94
06/03/2026	2.846.511	0,30%	64,47	64,24	65,0713	65,00
05/03/2026	3.652.160	-1,85%	65,64	64,45	65,67	64,80
04/03/2026	3.391.834	-0,84%	66,395	65,3276	66,50	66,00
03/03/2026	2.923.227	-1,57%	66,94	66,1601	67,04	66,56
02/03/2026	2.810.684	0,84%	66,55	66,525	67,7245	67,56
27/02/2026	4.417.254	1,01%	66,45	66,30	67,9301	67,00
26/02/2026	2.873.852	0,92%	66,08	66,08	67,02	66,33
25/02/2026	2.912.220	-0,80%	66,07	65,08	66,24	65,99
24/02/2026	2.955.451	-0,24%	66,61	66,225	66,92	66,52
23/02/2026	2.163.631	0,82%	66,16	66,0937	67,15	66,68
20/02/2026	2.456.729	0,98%	65,60	65,50	66,365	66,14
19/02/2026	2.251.052	0,66%	65,10	64,8676	65,6558	65,50
18/02/2026	3.636.837	-2,14%	66,29	65,04	66,47	65,07
17/02/2026	3.446.695	1,26%	65,76	65,55	66,735	66,49
13/02/2026	2.569.664	1,36%	64,83	64,765	66,00	65,66
12/02/2026	6.347.209	0,43%	64,579	64,53	66,28	64,78
11/02/2026	2.806.300	0,95%	63,56	63,56	64,62	64,50
10/02/2026	2.545.088	1,28%	63,0899	63,00	64,14	63,90
09/02/2026	1.977.431	-0,38%	63,11	62,56	63,24	63,09
06/02/2026	2.238.147	-0,21%	63,22	62,6501	63,89	63,33
05/02/2026	3.615.905	1,44%	62,50	62,4126	63,75	63,36
04/02/2026	4.272.208	1,63%	61,46	61,25	62,532	62,46
03/02/2026	3.145.754	1,54%	60,48	60,48	61,64	61,46
02/02/2026	2.647.702	-1,03%	61,44	60,45	61,44	60,53
30/01/2026	2.650.492	1,07%	60,6677	60,41	61,34	61,16
29/01/2026	2.234.207	1,18%	60,15	60,10	60,81	60,51
28/01/2026	2.413.680	-1,38%	60,748	59,90	61,16	60,07
27/01/2026	2.672.455	0,86%	60,31	60,235	60,965	60,92
26/01/2026	2.916.563	-0,54%	60,78	60,265	61,11	60,40
23/01/2026	2.447.122	-0,18%	60,91	60,185	60,94	60,74
22/01/2026	3.352.062	-1,28%	61,73	60,79	61,95	60,85
21/01/2026	2.775.568	0,28%	61,62	60,945	61,86	61,79
20/01/2026	3.302.537	0,33%	61,19	60,87	61,945	61,62
16/01/2026	3.437.652	1,15%	60,43	60,36	61,54	61,42
15/01/2026	2.908.749	0,66%	59,89	59,87	60,7498	60,72
14/01/2026	2.819.335	1,82%	59,2221	59,22	60,32	60,31
13/01/2026	2.534.279	0,58%	58,84	58,55	59,38	59,23
12/01/2026	3.075.244	1,24%	58,1899	58,1899	59,06	58,89
09/01/2026	2.791.740	-0,21%	58,2716	58,02	58,67	58,17
08/01/2026	3.006.753	1,22%	57,27	57,2147	58,54	58,29
07/01/2026	2.849.115	-0,12%	57,575	57,00	57,92	57,35
06/01/2026	7.998.314	-0,74%	57,8374	56,705	57,93	57,42
05/01/2026	3.024.107	0,94%	57,10	56,775	58,09	57,85
02/01/2026	3.165.187	1,67%	56,25	55,92	57,53	57,31
31/12/2025	2.093.119	-0,65%	56,76	56,34	58,93	56,37
30/12/2025	2.572.456	0,39%	56,959	56,385	57,07	56,385
29/12/2025	2.250.739	0,21%	56,76	56,72	57,07	56,81
26/12/2025	2.031.165	0,12%	56,6495	56,415	56,84	56,69
24/12/2025	1.170.262	1,27%	56,11	56,05	56,7356	56,67
23/12/2025	3.367.007	-1,32%	56,73	55,865	56,80	55,93
22/12/2025	2.736.682	0,60%	56,40	56,01	56,75	56,67
19/12/2025	3.801.240	-0,78%	56,82	56,32	57,20	56,33
18/12/2025	4.395.128	-1,71%	57,3284	56,6108	58,0302	56,77
17/12/2025	2.690.497	0,56%	57,58	57,20	57,88	57,76
16/12/2025	2.154.129	-1,10%	58,12	57,42	58,17	57,44
15/12/2025	2.342.377	0,62%	57,7993	57,64	58,155	58,08
12/12/2025	2.199.465	0,87%	57,25	57,22	57,92	57,72
11/12/2025	2.685.662	0,98%	57,01	56,705	57,395	57,22
10/12/2025	3.509.260	-0,67%	57,1174	56,65	57,575	56,67
09/12/2025	2.624.022	-0,47%	57,50	57,00	57,80	57,05
08/12/2025	3.318.683	-1,98%	58,4316	57,32	58,47	57,32
05/12/2025	2.446.467	0,46%	58,18	58,1038	58,86	58,48
04/12/2025	3.093.406	0,21%	58,05	57,875	58,62	58,21
03/12/2025	3.500.167	1,03%	57,5592	57,52	58,24	58,09
02/12/2025	2.375.249	0,12%	57,4584	57,0648	57,73	57,50
01/12/2025	1.788.519	-0,30%	57,4488	57,02	57,81	57,43
28/11/2025	1.506.268	1,28%	56,9021	56,88	58,51	57,61
26/11/2025	2.300.633	0,93%	56,70	56,68	57,40	56,8705
25/11/2025	4.009.658	0,41%	56,65	56,465	57,04	56,72