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 > >>
06/10/2025	2.191.261	-0,83%	60,14	59,90	60,52	59,90
03/10/2025	2.009.638	0,53%	60,0624	59,43	60,7401	60,40
02/10/2025	2.098.434	-0,63%	60,22	59,41	61,35	60,08
01/10/2025	2.169.641	-0,10%	60,52	60,305	60,74	60,46
30/09/2025	2.092.104	0,41%	60,53	60,30	60,80	60,5205
29/09/2025	2.607.574	0,37%	60,44	60,10	60,55	60,55
26/09/2025	1.982.916	0,86%	59,97	59,89	60,465	60,32
25/09/2025	2.097.097	-0,34%	60,11	59,49	60,36	59,79
24/09/2025	1.989.614	0,79%	59,47	59,46	60,295	59,98
23/09/2025	1.909.671	0,83%	59,20	59,10	59,6356	59,55
22/09/2025	2.144.487	-0,15%	59,28	58,71	59,50	59,06
19/09/2025	1.905.220	0,20%	59,23	58,95	59,696	59,16
18/09/2025	2.158.430	-0,88%	59,4524	58,955	59,76	59,11
17/09/2025	1.950.217	-0,34%	60,13	59,71	60,49	59,71
16/09/2025	2.563.183	-0,37%	60,1524	59,79	60,55	59,98
15/09/2025	2.563.014	-0,32%	60,60	60,08	61,085	60,22
12/09/2025	1.797.482	0,43%	60,0652	60,03	60,59	60,41
11/09/2025	1.879.665	1,21%	59,5001	59,45	60,25	60,16
10/09/2025	1.944.284	-0,06%	59,4388	59,17	59,85	59,45
09/09/2025	1.748.112	0,70%	59,06	58,8338	59,525	59,49
08/09/2025	1.959.962	-0,29%	59,2212	58,63	59,26	59,10
05/09/2025	2.374.118	1,73%	58,55	58,43	59,29	59,29
04/09/2025	1.951.251	0,57%	58,00	57,93	58,65	58,28
03/09/2025	1.872.624	0,36%	57,6364	57,44	57,985	57,95
02/09/2025	2.205.214	-1,28%	58,18	57,455	58,45	57,74
29/08/2025	1.768.636	1,08%	58,1803	58,17	58,775	58,491
28/08/2025	1.936.470	-0,74%	58,68	57,86	58,79	58,13
27/08/2025	3.146.215	0,86%	58,16	58,15	58,77	58,55
26/08/2025	2.319.994	-0,09%	58,2936	57,7202	58,38	58,13
25/08/2025	3.004.395	-1,22%	58,8999	58,1201	58,8999	58,21
22/08/2025	3.704.412	-1,15%	59,69	58,835	60,10	58,92
21/08/2025	2.413.801	-0,53%	59,78	59,315	59,85	59,58
20/08/2025	2.645.971	1,55%	59,1624	59,16	60,165	59,90
19/08/2025	1.848.884	1,96%	58,03	57,99	59,03	59,01
18/08/2025	1.847.259	-1,04%	58,50	57,85	58,6298	57,87
15/08/2025	2.423.373	1,14%	57,83	57,82	58,6801	58,48
14/08/2025	1.649.453	-0,12%	57,72	57,6147	58,015	57,82
13/08/2025	2.056.972	0,40%	57,77	57,2798	58,01	57,89
12/08/2025	1.676.292	0,47%	57,5176	57,0102	57,70	57,66
11/08/2025	1.514.164	-0,09%	57,51	57,351	57,9172	57,39
08/08/2025	2.263.961	0,61%	57,1305	57,13	57,98	57,44
07/08/2025	2.532.658	0,32%	57,00	56,27	57,28	57,09
06/08/2025	1.836.282	-0,51%	57,28	56,8899	57,49	56,91
05/08/2025	1.892.227	-0,44%	57,39	57,17	57,575	57,20
04/08/2025	2.239.055	1,56%	56,58	56,555	57,475	57,45
01/08/2025	2.405.094	1,27%	56,1976	55,9256	56,725	56,57
31/07/2025	2.341.454	-1,11%	56,61	55,861	56,9492	55,861
30/07/2025	1.683.778	-1,04%	57,3664	56,59	57,729	56,79
29/07/2025	1.856.000	0,88%	57,99	56,7643	60,37	57,36
28/07/2025	1.926.988	-0,98%	57,874	56,85	60,37	56,86
25/07/2025	2.419.332	-0,05%	57,71	57,295	58,26	57,90
24/07/2025	1.878.762	0,24%	57,70	57,545	58,26	58,02
23/07/2025	1.452.010	0,07%	56,53	56,50	58,15	57,88
22/07/2025	2.223.258	2,57%	56,68	56,32	57,88	57,84
21/07/2025	1.826.727	-0,14%	56,70	56,32	56,99	56,39
18/07/2025	1.731.016	0,20%	56,78	55,835	56,9317	56,47
17/07/2025	2.108.625	-0,37%	56,94	55,835	57,19	56,36
16/07/2025	2.324.965	0,23%	56,97	56,605	58,435	56,79
15/07/2025	3.639.790	-2,90%	58,14	56,66	58,98	56,66
14/07/2025	6.355.155	2,69%	57,04	57,00	58,98	58,70
11/07/2025	2.226.902	0,56%	56,96	56,59	57,4186	57,16
10/07/2025	2.522.085	0,02%	57,49	56,62	57,65	56,93
09/07/2025	2.419.173	-0,99%	57,19	56,92	57,65	56,92
08/07/2025	1.765.524	-0,07%	57,72	57,06	57,94	57,49
07/07/2025	1.876.942	-0,24%	57,6628	57,2125	57,94	57,53
04/07/2025	1.388.586	0,05%	57,76	57,39	57,88	57,68
03/07/2025	1.387.364	-0,23%	57,78	57,15	57,88	57,69
02/07/2025	1.756.772	-0,10%	57,42	57,15	58,14	57,75
01/07/2025	2.697.589	0,80%	57,04	56,57	58,14	57,80
30/06/2025	2.754.390	1,02%	57,0917	56,57	57,645	57,341
27/06/2025	1.543.003	-0,31%	57,40	56,70	57,65	57,03
26/06/2025	2.598.051	0,21%	57,84	56,70	57,785	57,20
25/06/2025	3.429.241	-1,55%	58,27	57,05	58,4136	57,08
24/06/2025	2.441.348	-0,60%	57,39	57,28	58,45	57,98
23/06/2025	2.257.294	1,03%	57,16	57,16	58,45	58,37
20/06/2025	2.452.256	-0,68%	57,70	57,14	57,99	57,18
18/06/2025	1.920.986	0,09%	57,44	57,09	57,9054	57,58
17/06/2025	1.826.048	0,24%	57,70	57,09	58,69	57,53
16/06/2025	1.945.379	-0,75%	57,63	57,21	58,025	57,39
13/06/2025	2.364.521	-0,55%	57,89	54,7054	58,165	57,64
12/06/2025	1.803.732	0,35%	57,44	57,35	58,1191	57,96
11/06/2025	1.841.988	0,72%	56,90	56,83	57,945	57,76
10/06/2025	2.285.123	0,95%	55,89	55,8584	57,5281	57,35
09/06/2025	2.860.862	1,45%	56,00	55,8584	56,90	56,81
06/06/2025	2.157.571	0,30%	56,03	55,57	56,27	56,00
05/06/2025	2.071.567	-0,16%	55,895	55,52	56,1969	55,83
04/06/2025	2.102.256	0,34%	56,24	55,52	56,2599	55,92
03/06/2025	1.940.610	-1,01%	56,00	55,67	56,64	56,01
02/06/2025	1.995.642	0,26%	56,20	55,67	56,64	56,58
30/05/2025	1.913.399	0,46%	55,74	55,555	56,7435	56,3515
29/05/2025	2.142.586	0,91%	56,16	55,555	56,37	56,36
28/05/2025	1.476.627	-0,55%	55,745	55,545	56,3308	55,85
27/05/2025	1.943.276	1,14%	55,7003	55,545	56,3308	56,16
23/05/2025	1.719.341	0,63%	55,20	54,64	55,70	55,53
22/05/2025	1.866.826	-0,13%	56,15	54,64	56,1999	55,18
21/05/2025	1.861.672	-1,50%	56,04	55,175	56,345	55,25
20/05/2025	1.370.106	-0,09%	56,06	55,905	56,84	56,20
19/05/2025	1.996.949	0,02%	56,12	55,905	56,84	56,25
16/05/2025	2.496.823	1,08%	54,77	53,32	56,34	56,24
15/05/2025	2.764.963	1,52%	54,99	53,32	55,40	55,40