BiG | O banco que entende os seus valores.

Realty Income Corporation (REIT) (O)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
14/05/2025	2.894.073	-0,64%	55,88	54,38	55,89	54,54
13/05/2025	3.354.255	-1,57%	56,01	54,815	56,195	55,06
12/05/2025	4.213.438	-1,32%	56,50	55,345	56,60	55,94
09/05/2025	1.587.699	0,78%	56,70	55,9006	56,87	56,69
08/05/2025	2.200.197	-0,86%	56,71	56,20	57,23	56,25
07/05/2025	2.998.756	-0,09%	56,78	56,37	57,55	56,74
06/05/2025	2.789.621	-0,26%	56,94	56,37	57,55	56,79
05/05/2025	1.871.008	-0,28%	57,00	56,75	57,3464	56,94
02/05/2025	1.937.088	-0,37%	57,76	56,7999	57,875	56,96
01/05/2025	2.130.804	-0,73%	57,75	56,961	58,06	57,17
30/04/2025	2.146.512	0,78%	57,24	56,84	58,06	57,5915
29/04/2025	1.707.540	0,80%	56,88	56,43	57,70	57,38
28/04/2025	1.942.753	0,62%	56,89	56,43	57,36	57,24
25/04/2025	1.842.268	-0,46%	58,105	56,56	58,10	56,89
24/04/2025	2.819.106	-1,55%	58,38	56,96	58,66	57,15
23/04/2025	1.957.908	-0,80%	58,43	57,4588	58,88	58,05
22/04/2025	1.753.599	0,97%	58,14	57,155	58,88	58,52
21/04/2025	1.976.446	-0,62%	58,10	57,155	58,6813	57,96
17/04/2025	2.257.285	1,89%	57,05	56,99	58,6173	58,32
16/04/2025	2.276.864	0,63%	56,455	56,14	57,9113	57,26
15/04/2025	2.586.103	1,32%	56,455	56,14	57,135	57,01
14/04/2025	2.369.693	1,90%	54,00	55,385	56,635	56,27
11/04/2025	3.072.554	1,98%	54,00	53,66	55,35	55,22
10/04/2025	3.874.224	0,32%	53,89	52,64	54,775	54,15
09/04/2025	5.170.750	3,24%	51,46	50,71	54,3699	53,98
08/04/2025	4.759.087	-1,32%	54,15	51,81	54,44	52,27
07/04/2025	5.375.725	-4,03%	52,77	52,48	55,03	52,93
04/04/2025	6.125.972	-3,35%	57,58	55,07	56,99	55,15
03/04/2025	5.039.406	-0,12%	57,205	56,3775	58,16	57,06
02/04/2025	2.324.576	-0,05%	57,205	56,68	57,79	57,12
01/04/2025	2.596.095	-1,02%	57,97	56,53	58,17	57,15
31/03/2025	3.002.464	2,44%	56,75	56,75	58,27	57,7415
28/03/2025	1.616.944	0,80%	56,56	55,98	56,73	56,61
27/03/2025	2.073.338	-0,73%	55,87	56,1001	57,10	56,16
26/03/2025	2.119.649	1,64%	55,78	55,72	56,715	56,56
25/03/2025	3.170.182	-1,12%	56,36	55,51	56,45	55,65
24/03/2025	2.029.541	0,86%	55,89	55,75	56,455	56,28
21/03/2025	2.980.787	-1,17%	56,55	55,62	56,31	55,80
20/03/2025	1.990.039	0,04%	56,90	56,11	56,66	56,46
19/03/2025	1.923.251	-0,91%	56,90	56,28	57,03	56,44
18/03/2025	1.432.610	-0,05%	57,08	56,605	57,18	56,96
17/03/2025	1.769.310	0,51%	55,97	56,81	57,3685	56,98
14/03/2025	2.462.765	1,49%	56,62	55,86	56,80	56,69
13/03/2025	2.789.322	-0,91%	56,62	55,80	57,45	55,86
12/03/2025	3.267.285	-0,60%	56,47	55,8817	56,74	56,37
11/03/2025	3.653.567	-3,04%	58,69	56,23	58,75	56,71
10/03/2025	3.402.887	-0,02%	58,81	58,22	60,3799	58,49
07/03/2025	2.857.751	2,01%	57,50	57,43	59,00	58,48
06/03/2025	2.996.034	-1,34%	57,86	56,7312	58,27	57,33
05/03/2025	2.415.869	0,74%	57,76	57,16	58,39	58,11
04/03/2025	4.045.718	0,37%	57,76	57,74	58,525	57,76
28/02/2025	2.597.117	0,81%	56,07	56,66	57,55	57,55
27/02/2025	2.402.970	0,75%	56,24	56,06	56,83	56,57
26/02/2025	2.791.578	-0,25%	54,95	55,92	56,91	56,10
25/02/2025	4.969.968	-1,87%	56,73	54,14	56,46	56,24
24/02/2025	1.899.112	0,32%	56,72	57,07	57,56	57,31
21/02/2025	2.929.191	0,85%	56,75	56,63	57,325	57,13
20/02/2025	2.666.520	1,53%	55,06	55,72	56,695	56,52
19/02/2025	2.014.446	0,80%	54,25	55,005	55,88	55,67
18/02/2025	1.810.105	1,36%	55,07	54,23	55,24	55,23
17/02/2025	1.232.833	0,00%	55,07	54,47	55,43	54,49
14/02/2025	1.740.880	-0,55%	54,12	54,47	55,43	54,50
13/02/2025	1.805.294	1,57%	53,61	53,95	55,00	54,92
12/02/2025	2.194.912	-0,57%	53,61	53,305	54,1455	54,07
11/02/2025	2.022.175	0,78%	54,05	53,7997	54,575	54,38