Realty Income Corporation (REIT) (O)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 10/02/2025 |
1.936.550 |
-0,30%
|
54,05
|
53,585
|
54,37
|
53,96
|
| 07/02/2025 |
2.074.149 |
-0,22%
|
54,18
|
53,87
|
54,33
|
54,12
|
| 06/02/2025 |
1.784.389 |
-0,26%
|
54,58
|
54,015
|
54,70
|
54,29
|
| 05/02/2025 |
1.704.905 |
0,74%
|
54,58
|
54,05
|
54,70
|
54,43
|
| 04/02/2025 |
1.729.107 |
-0,84%
|
54,215
|
53,85
|
54,44
|
54,03
|
| 03/02/2025 |
1.956.030 |
0,21%
|
54,09
|
53,6187
|
54,74
|
54,49
|
| 31/01/2025 |
2.557.043 |
0,59%
|
54,12
|
54,03
|
55,075
|
54,376
|
| 30/01/2025 |
1.936.916 |
0,48%
|
55,09
|
53,78
|
54,84
|
54,32
|
| 29/01/2025 |
1.599.892 |
-1,67%
|
55,63
|
53,8901
|
55,17
|
54,06
|
| 28/01/2025 |
1.801.295 |
-1,79%
|
55,28
|
54,8908
|
55,92
|
54,98
|
| 27/01/2025 |
3.231.239 |
3,06%
|
54,05
|
54,93
|
56,15
|
56,00
|
| 24/01/2025 |
1.761.095 |
0,39%
|
54,11
|
53,89
|
54,57
|
54,34
|
| 23/01/2025 |
1.840.819 |
0,32%
|
54,11
|
53,5301
|
54,2366
|
54,13
|
| 22/01/2025 |
2.346.299 |
-2,33%
|
54,70
|
53,93
|
54,88
|
53,96
|
| 21/01/2025 |
2.642.958 |
1,17%
|
54,70
|
54,66
|
55,485
|
55,26
|
| 20/01/2025 |
1.836.233 |
0,00%
|
54,76
|
54,47
|
55,10
|
54,62
|
| 17/01/2025 |
2.305.909 |
0,09%
|
53,17
|
54,46
|
55,09
|
54,6899
|
| 16/01/2025 |
2.337.031 |
2,65%
|
54,38
|
53,13
|
54,63
|
54,58
|
| 15/01/2025 |
2.209.327 |
0,04%
|
52,50
|
53,045
|
54,39
|
53,17
|
| 14/01/2025 |
1.941.316 |
1,30%
|
51,75
|
52,45
|
53,3565
|
53,15
|
| 13/01/2025 |
2.466.709 |
1,55%
|
51,91
|
51,6001
|
52,53
|
52,47
|
| 10/01/2025 |
2.817.875 |
-1,43%
|
52,40
|
51,645
|
52,24
|
51,67
|
| 09/01/2025 |
2.401.396 |
-0,02%
|
52,40
|
51,95
|
52,53
|
52,51
|
| 08/01/2025 |
2.240.323 |
0,00%
|
52,85
|
51,99
|
52,53
|
52,50
|
| 07/01/2025 |
2.490.100 |
-0,42%
|
53,20
|
52,41
|
53,575
|
52,51
|
| 06/01/2025 |
3.028.782 |
-1,03%
|
53,20
|
52,50
|
53,23
|
52,73
|
| 03/01/2025 |
2.027.354 |
1,29%
|
53,05
|
52,57
|
53,3083
|
53,28
|
| 31/12/2024 |
0 |
1,29%
|
52,96
|
52,60
|
53,48
|
52,60
|
| 30/12/2024 |
2.975.504 |
0,13%
|
52,93
|
52,20
|
53,42
|
53,42
|
| 27/12/2024 |
2.566.155 |
-0,77%
|
52,96
|
52,47
|
53,48
|
52,66
|
| 26/12/2024 |
1.935.947 |
-0,23%
|
52,96
|
52,8855
|
53,39
|
53,07
|
| 24/12/2024 |
0 |
0,42%
|
52,82
|
52,67
|
53,24
|
53,24
|
| 23/12/2024 |
2.615.911 |
0,53%
|
52,21
|
52,44
|
53,06
|
53,00
|
| 20/12/2024 |
4.393.794 |
2,07%
|
52,98
|
52,03
|
53,56
|
52,79
|
| 19/12/2024 |
3.553.829 |
-1,89%
|
54,26
|
51,74
|
53,51
|
51,76
|
| 18/12/2024 |
0 |
-3,08%
|
54,32
|
52,785
|
54,82
|
52,81
|
| 17/12/2024 |
2.198.141 |
-0,11%
|
55,04
|
54,14
|
55,15
|
54,52
|
| 16/12/2024 |
2.900.105 |
-1,37%
|
55,04
|
54,5241
|
55,47
|
54,58
|
| 13/12/2024 |
1.918.499 |
0,36%
|
55,17
|
54,765
|
55,50
|
55,34
|
| 12/12/2024 |
1.973.958 |
-0,33%
|
55,66
|
55,061
|
55,88
|
55,14
|
| 11/12/2024 |
3.240.511 |
-0,83%
|
55,66
|
55,17
|
55,98
|
55,32
|
| 10/12/2024 |
3.208.541 |
-1,24%
|
56,10
|
55,69
|
56,31
|
55,78
|
| 09/12/2024 |
1.739.049 |
0,54%
|
56,06
|
55,77
|
56,6753
|
56,48
|
| 06/12/2024 |
1.530.962 |
0,20%
|
56,08
|
55,95
|
56,36
|
56,17
|
| 05/12/2024 |
1.898.002 |
-0,20%
|
56,38
|
55,6799
|
56,17
|
56,06
|
| 04/12/2024 |
1.899.115 |
0,25%
|
56,38
|
55,94
|
56,56
|
56,17
|
| 03/12/2024 |
2.243.868 |
-1,16%
|
57,57
|
56,00
|
56,94
|
56,03
|
| 02/12/2024 |
2.542.115 |
-1,63%
|
57,5401
|
56,41
|
57,70
|
56,69
|
| 29/11/2024 |
1.541.480 |
0,05%
|
58,5388
|
57,6265
|
58,78
|
57,6265
|
| 27/11/2024 |
1.422.948 |
1,39%
|
57,9936
|
57,075
|
58,78
|
58,32
|
| 26/11/2024 |
1.439.641 |
0,52%
|
57,3776
|
57,075
|
57,835
|
57,75
|
| 25/11/2024 |
2.156.121 |
0,00%
|
57,89
|
57,1701
|
57,89
|
57,45
|
| 22/11/2024 |
1.618.827 |
0,11%
|
57,65
|
56,59
|
57,88
|
57,45
|
| 21/11/2024 |
1.330.065 |
0,90%
|
56,91
|
56,59
|
57,51
|
57,39
|
| 20/11/2024 |
1.504.173 |
-0,53%
|
56,82
|
56,33
|
57,33
|
56,88
|
| 19/11/2024 |
1.607.253 |
0,72%
|
56,14
|
55,98
|
57,33
|
57,18
|
| 18/11/2024 |
1.840.317 |
0,41%
|
56,5328
|
55,98
|
56,89
|
56,77
|
| 15/11/2024 |
3.312.264 |
0,84%
|
56,0824
|
55,8834
|
56,72
|
56,54
|
| 14/11/2024 |
2.517.575 |
-1,44%
|
56,80
|
55,8834
|
57,5863
|
56,07
|
| 13/11/2024 |
1.837.065 |
-0,19%
|
57,35
|
56,62
|
57,65
|
56,90
|
| 12/11/2024 |
1.765.288 |
-0,92%
|
57,54
|
56,9819
|
58,65
|
57,02
|
| 11/11/2024 |
2.391.728 |
0,56%
|
57,64
|
57,49
|
58,65
|
57,65
|
| 08/11/2024 |
2.721.576 |
2,04%
|
56,68
|
56,26
|
57,705
|
57,51
|
| 07/11/2024 |
3.264.190 |
-0,98%
|
57,25
|
56,00
|
58,125
|
56,38
|
| 06/11/2024 |
5.190.174 |
-3,11%
|
58,945
|
56,00
|
58,99
|
57,00
|
| 05/11/2024 |
2.628.094 |
%
|
58,945
|
57,92
|
58,99
|
58,82
|
| 04/11/2024 |
2.046.029 |
%
|
58,97
|
58,92
|
60,05
|
59,29
|
| 01/11/2024 |
2.189.428 |
%
|
59,405
|
58,835
|
59,8338
|
58,93
|
| 31/10/2024 |
2.851.189 |
%
|
61,75
|
59,32
|
60,40
|
59,37
|
| 30/10/2024 |
2.200.009 |
%
|
61,75
|
60,30
|
61,00
|
60,48
|
| 29/10/2024 |
2.457.274 |
%
|
61,75
|
60,40
|
61,3301
|
60,41
|
| 28/10/2024 |
1.964.227 |
%
|
63,23
|
61,18
|
62,11
|
61,50
|
| 25/10/2024 |
2.709.491 |
%
|
63,23
|
61,21
|
63,27
|
61,33
|
| 24/10/2024 |
1.782.993 |
%
|
64,12
|
63,29
|
64,6752
|
63,43
|
| 23/10/2024 |
1.775.737 |
%
|
62,475
|
63,62
|
64,42
|
64,24
|
| 22/10/2024 |
1.355.842 |
%
|
62,475
|
63,44
|
63,945
|
63,46
|
| 21/10/2024 |
1.587.481 |
%
|
62,475
|
63,75
|
64,88
|
63,79
|
| 18/10/2024 |
1.458.557 |
%
|
62,475
|
63,63
|
64,765
|
64,71
|
| 17/10/2024 |
1.493.241 |
%
|
62,475
|
63,43
|
64,10
|
63,96
|
| 16/10/2024 |
1.723.591 |
%
|
62,475
|
63,395
|
64,29
|
64,23
|
| 15/10/2024 |
1.920.802 |
%
|
62,475
|
62,365
|
63,74
|
63,36
|
| 14/10/2024 |
1.449.684 |
%
|
61,77
|
61,58
|
62,33
|
62,11
|
| 11/10/2024 |
1.243.774 |
%
|
61,77
|
61,51
|
62,015
|
61,75
|
| 10/10/2024 |
1.366.999 |
%
|
61,48
|
61,165
|
62,255
|
61,47
|
| 09/10/2024 |
1.190.757 |
%
|
61,48
|
61,34
|
61,92
|
61,81
|
| 08/10/2024 |
2.058.957 |
%
|
61,815
|
60,83
|
61,91
|
61,51
|
| 07/10/2024 |
1.796.552 |
%
|
61,815
|
61,4604
|
61,87
|
61,67
|
| 04/10/2024 |
2.683.366 |
%
|
62,52
|
61,17
|
62,57
|
62,01
|
| 03/10/2024 |
1.440.408 |
%
|
62,52
|
61,8201
|
62,5101
|
62,51
|
| 02/10/2024 |
1.826.374 |
%
|
62,52
|
62,01
|
62,82
|
62,28
|
| 01/10/2024 |
2.130.394 |
%
|
62,82
|
62,81
|
63,60
|
63,00
|
| 30/09/2024 |
2.540.505 |
%
|
62,82
|
62,5418
|
63,485
|
63,4214
|
| 27/09/2024 |
1.949.224 |
%
|
62,82
|
62,54
|
63,27
|
62,73
|
| 26/09/2024 |
2.131.408 |
%
|
62,51
|
62,18
|
62,995
|
62,48
|
| 25/09/2024 |
2.685.301 |
%
|
61,90
|
62,2958
|
62,88
|
62,64
|
| 24/09/2024 |
2.135.109 |
%
|
61,90
|
61,736
|
62,89
|
62,56
|
| 23/09/2024 |
1.758.739 |
%
|
60,54
|
61,86
|
62,48
|
62,32
|
| 20/09/2024 |
2.278.598 |
%
|
60,54
|
60,45
|
61,74
|
61,63
|
| 19/09/2024 |
3.627.171 |
%
|
61,95
|
60,42
|
62,005
|
60,70
|
| 18/09/2024 |
1.896.601 |
%
|
63,00
|
61,89
|
63,22
|
62,19
|
