W P Carey Inc (REIT) (WPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,92%	59,59	59,18	60,19	60,11
17/05/2024	345.364	0,92%	59,59	59,18	60,19	60,11
16/05/2024	434.848	0,15%	59,59	59,26	59,7895	59,56
15/05/2024	484.524	0,20%	59,59	59,47	59,9996	59,47
14/05/2024	365.829	1,16%	59,235	58,88	59,4506	59,35
13/05/2024	353.813	0,48%	57,92	58,18	58,84	58,67
10/05/2024	325.535	0,93%	57,92	57,665	58,46	58,39
09/05/2024	358.502	1,87%	57,14	56,91	57,92	57,85
08/05/2024	455.270	-1,70%	57,45	56,48	57,525	56,79
07/05/2024	580.978	0,24%	56,98	57,665	58,35	57,77
06/05/2024	694.229	1,68%	56,98	56,83	57,71	57,63
03/05/2024	669.915	2,84%	56,95	56,11	57,32	57,51
02/05/2024	731.532	2,36%	55,11	55,02	56,335	55,92
01/05/2024	953.944	-0,38%	55,26	53,38	55,63	54,63
30/04/2024	451.641	-1,54%	55,26	54,805	55,74	54,84
29/04/2024	547.995	1,22%	55,26	55,09	56,1465	55,70
26/04/2024	460.818	-1,70%	56,195	55,00	56,575	55,03
25/04/2024	584.574	-0,85%	56,02	55,52	56,56	55,98
24/04/2024	326.114	0,27%	55,91	55,7301	56,62	56,46
23/04/2024	345.969	0,16%	56,05	55,98	56,9254	56,31
22/04/2024	584.005	0,02%	56,11	55,6769	56,50	56,22
19/04/2024	532.597	2,86%	54,80	54,80	56,22	56,21
18/04/2024	640.380	2,13%	53,80	53,51	54,7099	54,65
17/04/2024	540.070	0,36%	53,49	53,38	54,045	53,51
16/04/2024	687.891	-1,28%	54,97	53,09	53,84	53,32
15/04/2024	622.942	-1,75%	54,97	53,79	55,61	54,01
12/04/2024	513.858	-1,10%	55,60	54,955	55,83	54,97
11/04/2024	777.456	-0,14%	56,125	55,51	56,27	55,58
10/04/2024	630.052	-3,64%	56,07	55,1901	56,665	55,66
09/04/2024	613.749	3,14%	56,07	56,01	57,76	57,76
08/04/2024	360.957	1,32%	55,26	55,18	56,06	56,00
05/04/2024	317.316	0,31%	54,76	54,53	55,39	55,27
04/04/2024	348.373	0,29%	55,35	54,87	55,89	55,10
03/04/2024	378.301	-0,38%	54,89	54,865	55,35	54,94
02/04/2024	405.357	-1,64%	55,68	54,8699	55,81	55,15
01/04/2024	375.755	-0,66%	56,35	55,68	56,37	56,07
28/03/2024	587.771	0,84%	56,10	55,983	56,61	56,44
27/03/2024	509.446	2,24%	55,265	55,51	56,03	55,97
26/03/2024	401.256	0,05%	56,21	55,51	55,96	55,61
25/03/2024	853.430	-0,68%	56,21	55,50	56,495	55,58
22/03/2024	732.470	-0,96%	56,68	55,85	56,82	55,96
21/03/2024	389.726	0,32%	56,60	56,34	56,90	56,50
20/03/2024	364.679	0,72%	55,74	55,67	56,52	56,32
19/03/2024	719.566	3,07%	55,63	55,25	56,10	57,12
18/03/2024	571.919	-1,02%	55,76	55,31	56,19	55,42
15/03/2024	869.167	0,85%	55,18	55,19	56,27	55,99
14/03/2024	1.000.840	-1,67%	56,28	54,905	56,30	55,52
13/03/2024	546.156	-1,16%	57,165	56,241	57,70	56,46
12/03/2024	710.330	-1,75%	58,175	56,895	58,14	57,12
11/03/2024	480.371	0,99%	57,53	57,48	58,395	58,14
08/03/2024	675.170	0,84%	57,63	57,47	58,24	57,57
07/03/2024	803.352	-0,47%	57,63	57,04	58,12	57,09
06/03/2024	769.340	1,02%	57,18	57,105	57,74	57,36
05/03/2024	471.663	-0,98%	56,10	56,62	57,67	56,78
04/03/2024	556.062	1,74%	56,10	55,995	57,44	57,34
01/03/2024	738.590	0,05%	56,10	55,54	56,42	56,36
29/02/2024	1.012.607	1,26%	56,22	56,0801	56,81	56,33
28/02/2024	918.642	1,37%	55,20	54,52	55,77	55,63
27/02/2024	666.008	0,07%	55,20	54,89	55,5681	54,88
26/02/2024	717.116	-2,04%	56,59	54,40	55,95	54,84
23/02/2024	680.224	-1,08%	56,59	55,98	56,79	55,98
22/02/2024	499.591	-0,51%	56,90	56,13	56,90	56,59
21/02/2024	462.129	-0,11%	56,96	56,805	57,44	56,88
20/02/2024	525.257	-0,80%	57,23	56,85	57,63	56,94
19/02/2024	830.756	0,00%	56,82	56,49	57,64	57,40
16/02/2024	830.756	2,81%	56,82	56,49	57,64	57,40
15/02/2024	621.991	2,63%	55,97	56,2275	57,41	57,30
14/02/2024	675.816	-0,09%	55,97	55,65	56,61	55,83
13/02/2024	841.077	-1,71%	56,87	54,72	55,995	55,88
12/02/2024	731.500	-0,92%	56,87	56,2924	57,68	56,85
09/02/2024	2.249.598	-6,47%	60,25	56,34	60,8199	57,38
08/02/2024	577.749	0,74%	60,91	60,39	61,57	61,35
07/02/2024	605.402	0,36%	60,00	60,3617	61,23	60,90
06/02/2024	993.094	1,18%	60,00	59,87	60,90	60,68
05/02/2024	537.353	-2,66%	60,92	59,79	60,81	59,97
02/02/2024	634.071	-1,75%	62,12	60,79	63,07	61,61
01/02/2024	887.785	1,21%	62,78	61,45	62,77	62,71
31/01/2024	691.656	-0,63%	62,78	61,355	62,97	61,959
30/01/2024	552.538	-1,44%	62,83	62,35	63,15	62,35
29/01/2024	483.113	0,67%	62,83	62,57	63,461	63,26
26/01/2024	653.448	-0,99%	63,76	62,825	63,96	62,84
25/01/2024	901.888	-0,38%	64,55	63,20	64,77	63,47
24/01/2024	617.641	-2,08%	65,51	63,421	65,75	63,71
23/01/2024	667.779	0,37%	65,02	64,32	65,25	65,06
22/01/2024	696.183	-1,28%	65,33	64,45	66,41	64,82
19/01/2024	526.546	0,80%	65,33	64,705	65,88	65,66
18/01/2024	560.016	-1,38%	66,02	64,85	66,99	65,14
17/01/2024	487.717	-1,43%	66,96	65,2001	66,99	66,05
16/01/2024	426.750	-0,53%	66,96	66,45	67,17	67,01
15/01/2024	391.295	1,19%	67,00	66,41	67,395	67,37
12/01/2024	391.295	1,19%	67,00	66,41	67,395	67,37
11/01/2024	578.330	-0,23%	66,38	65,6201	66,66	66,58
10/01/2024	507.815	-0,12%	64,80	66,16	67,29	66,73
09/01/2024	632.007	-0,11%	64,80	66,22	67,235	66,81
08/01/2024	711.779	3,13%	64,80	64,53	67,08	66,88
05/01/2024	429.339	0,31%	64,39	63,88	65,3131	64,85
04/01/2024	659.954	0,17%	64,39	64,1001	65,38	64,65
03/01/2024	740.460	-1,95%	65,10	64,28	65,37	64,54
02/01/2024	534.366	1,56%	65,17	64,56	66,1093	65,82
29/12/2023	551.322	-1,33%	65,17	64,75	65,47	64,81