BiG | O banco que entende os seus valores.

W P Carey Inc (REIT) (WPC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
24/12/2024	0	0,86%	54,40	54,26	55,09	55,08
23/12/2024	473.072	0,52%	53,99	53,925	54,61	54,53
20/12/2024	873.233	1,45%	53,80	53,62	54,97	54,25
19/12/2024	628.426	-1,42%	56,31	53,42	54,99	53,44
18/12/2024	0	-3,82%	56,23	54,20	56,32	54,21
17/12/2024	570.150	-0,64%	56,85	56,10	57,12	56,36
16/12/2024	571.385	-0,53%	56,85	56,66	57,4026	56,72
13/12/2024	493.287	2,10%	55,70	55,705	57,0442	57,02
12/12/2024	689.905	0,56%	55,83	55,3378	56,41	55,85
11/12/2024	576.929	-0,52%	55,83	55,1651	55,928	55,54
10/12/2024	443.049	-1,20%	56,47	55,463	56,55	55,83
09/12/2024	476.559	1,07%	56,43	55,80	57,14	56,51
06/12/2024	550.171	0,05%	56,26	55,67	56,49	55,90
05/12/2024	673.210	0,23%	55,55	55,33	56,02	55,87
04/12/2024	520.521	-0,13%	55,56	55,41	55,97	55,74
03/12/2024	530.425	-0,34%	56,145	55,4757	56,31	55,81
02/12/2024	491.402	-1,82%	57,61	55,76	57,61	56,02
29/11/2024	279.597	-0,10%	57,76	56,95	58,30	57,06
27/11/2024	392.477	1,18%	57,205	56,31	58,30	57,51
26/11/2024	359.496	-1,22%	57,57	56,31	58,03	56,84
25/11/2024	693.079	0,77%	57,8148	57,06	58,03	57,54
22/11/2024	365.877	0,44%	56,46	56,36	57,5465	57,10
21/11/2024	330.276	0,46%	56,08	55,63	57,02	56,85
20/11/2024	325.314	0,20%	56,67	55,63	56,98	56,59
19/11/2024	398.720	0,45%	55,45	55,3901	56,84	56,48
18/11/2024	501.260	0,83%	55,70	55,3748	56,30	56,23
15/11/2024	725.660	1,68%	55,51	54,54	56,02	55,77
14/11/2024	452.431	-1,01%	55,66	54,755	56,0899	54,85
13/11/2024	351.970	0,33%	55,51	55,12	56,0899	55,41
12/11/2024	438.366	-0,90%	56,56	55,118	57,10	55,23
11/11/2024	551.690	-1,76%	57,00	55,635	57,10	55,73
08/11/2024	475.941	1,85%	55,65	55,1935	56,91	56,73
07/11/2024	417.152	0,34%	55,84	54,51	56,13	55,70
06/11/2024	604.314	-0,66%	55,06	54,51	56,50	55,41
05/11/2024	535.655	%	55,06	54,89	55,90	55,78
04/11/2024	485.602	%	56,22	55,1115	55,91	55,34
01/11/2024	714.767	%	56,22	54,985	56,61	55,12
31/10/2024	784.047	%	56,22	55,67	56,59	55,72
30/10/2024	977.354	%	57,36	55,59	58,01	56,19
29/10/2024	522.136	%	57,36	56,72	57,44	56,70
28/10/2024	428.290	%	57,84	57,43	58,05	57,48
25/10/2024	453.470	%	58,77	57,1501	58,8924	57,28
24/10/2024	407.962	%	59,00	58,51	59,40	58,55
23/10/2024	265.684	%	58,82	58,73	59,335	59,03
22/10/2024	374.407	%	59,99	58,67	59,32	59,05
21/10/2024	513.154	%	59,99	58,825	60,125	58,89
18/10/2024	365.077	%	59,21	59,12	60,035	60,01
17/10/2024	259.405	%	59,70	59,0816	59,98	59,30
16/10/2024	537.096	%	59,92	59,37	60,15	59,92
15/10/2024	718.864	%	59,54	58,91	60,315	59,57
14/10/2024	347.642	%	59,54	59,4302	60,39	59,92
11/10/2024	284.059	%	59,99	59,39	59,98	59,82
10/10/2024	390.041	%	59,75	59,29	60,00	59,32
09/10/2024	279.753	%	59,51	59,53	59,96	59,85
08/10/2024	396.856	%	60,09	59,34	60,11	59,60
07/10/2024	355.776	%	60,08	59,85	60,355	60,07
04/10/2024	551.024	%	60,74	59,85	60,93	60,25
03/10/2024	254.104	%	61,04	60,46	61,13	61,00
02/10/2024	309.953	%	61,04	60,53	61,29	61,08
01/10/2024	465.372	%	62,35	61,02	62,37	61,32
30/09/2024	431.568	%	62,35	61,36	62,34	62,30
27/09/2024	367.218	%	63,30	62,67	63,43	62,74
26/09/2024	256.523	%	63,57	62,44	63,205	62,86
25/09/2024	221.809	%	63,57	62,458	63,617	62,58
24/09/2024	286.364	%	63,17	63,0132	63,86	63,30
23/09/2024	443.095	%	62,95	62,73	63,44	63,35
20/09/2024	693.582	%	62,79	62,09	63,25	62,24
19/09/2024	318.157	%	63,795	62,935	63,96	63,12
18/09/2024	322.494	%	63,16	63,07	64,00	63,53
17/09/2024	427.063	%	63,98	63,08	64,21	63,21
16/09/2024	500.405	%	62,10	63,51	64,115	63,96
13/09/2024	287.913	%	62,10	62,42	63,35	63,28
12/09/2024	336.644	%	62,10	61,74	62,39	62,21
11/09/2024	399.475	%	61,81	61,50	62,56	62,12
10/09/2024	446.117	%	61,71	61,5804	62,46	62,37
09/09/2024	409.570	%	60,69	60,30	61,68	61,63
06/09/2024	499.078	%	60,99	60,50	61,66	61,48
05/09/2024	265.342	%	60,31	60,69	61,63	60,76
04/09/2024	293.013	%	60,31	60,34	61,04	60,55
03/09/2024	341.383	%	59,86	59,77	60,89	60,43
30/08/2024	325.257	%	59,71	59,20	60,14	60,02
29/08/2024	252.093	%	59,88	59,0301	59,72	59,23
28/08/2024	332.733	%	59,88	59,28	60,25	59,71
27/08/2024	367.293	%	59,55	59,46	60,03	59,83
26/08/2024	312.897	%	60,50	59,73	60,5734	60,04
23/08/2024	378.331	%	59,29	58,96	60,10	60,05
22/08/2024	322.749	%	58,815	58,45	59,15	58,73
21/08/2024	352.072	%	58,67	58,15	58,93	58,90
20/08/2024	361.839	%	57,375	57,94	58,685	58,29
19/08/2024	471.753	%	57,375	57,27	58,51	58,49
16/08/2024	286.573	%	56,88	56,76	57,28	57,23
15/08/2024	275.380	%	57,01	56,675	57,30	56,90
14/08/2024	392.065	%	56,87	56,31	57,16	56,88
13/08/2024	549.174	%	56,54	56,2601	57,16	56,93
12/08/2024	638.553	%	55,94	55,25	56,08	55,81
09/08/2024	363.713	%	56,69	55,77	56,721	56,28
08/08/2024	317.218	%	56,15	56,261	57,255	56,78
07/08/2024	475.911	%	55,96	56,29	57,60	56,40
06/08/2024	853.461	%	55,96	55,74	57,72	57,12
05/08/2024	945.831	%	57,68	55,5666	57,23	55,96