WellTower Inc (WELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,34%	100,34	100,89	101,875	101,29
17/05/2024	812.399	0,34%	100,34	100,89	101,875	101,29
16/05/2024	1.094.689	-0,05%	100,34	100,91	101,755	100,95
15/05/2024	1.086.632	2,21%	100,34	99,305	101,095	101,00
14/05/2024	1.172.042	-0,66%	99,15	98,67	100,33	98,82
13/05/2024	934.536	0,66%	98,855	98,36	99,675	99,48
10/05/2024	735.517	0,28%	98,855	98,54	99,39	98,83
09/05/2024	1.094.700	0,77%	98,72	97,88	99,305	99,16
08/05/2024	845.677	0,96%	97,39	97,26	98,66	98,40
07/05/2024	742.111	0,70%	97,495	96,91	97,96	97,46
06/05/2024	564.739	1,01%	96,55	95,88	96,85	96,78
03/05/2024	829.270	-0,28%	94,83	94,66	97,205	95,81
02/05/2024	1.331.400	1,82%	94,83	93,715	96,18	96,08
01/05/2024	1.078.939	-0,97%	94,83	94,1375	96,05	94,36
30/04/2024	1.576.893	-0,52%	94,52	94,52	98,19	95,28
29/04/2024	1.036.533	1,53%	95,10	94,89	95,82	95,78
26/04/2024	874.137	0,36%	93,51	94,135	94,98	94,34
25/04/2024	1.121.374	0,32%	93,51	92,73	94,12	94,00
24/04/2024	1.154.843	0,83%	91,99	91,91	94,00	93,70
23/04/2024	1.271.284	1,44%	91,61	91,4101	93,04	92,93
22/04/2024	1.039.719	0,32%	91,64	90,76	91,87	91,61
19/04/2024	722.632	0,56%	91,41	90,77	91,98	91,32
18/04/2024	713.821	1,24%	88,54	89,375	90,91	90,81
17/04/2024	1.495.342	1,57%	90,38	88,305	91,04	89,70
16/04/2024	695.875	-0,89%	90,38	87,90	90,43	88,31
15/04/2024	682.738	-0,77%	90,38	88,33	90,43	89,10
12/04/2024	691.363	-0,64%	90,25	89,3939	90,62	89,79
11/04/2024	1.108.929	0,19%	90,72	89,80	91,25	90,37
10/04/2024	3.068.275	-1,96%	91,45	89,46	90,67	90,20
09/04/2024	1.017.037	0,23%	91,45	90,99	92,00	92,00
08/04/2024	800.002	0,03%	91,56	91,30	92,07	91,79
05/04/2024	816.893	1,46%	92,33	90,48	92,02	91,76
04/04/2024	568.445	-0,91%	92,33	90,11	92,44	90,44
03/04/2024	744.451	0,32%	90,93	90,655	91,87	91,27
02/04/2024	1.007.716	-1,10%	91,47	90,91	91,95	90,98
01/04/2024	1.034.044	-1,55%	93,47	91,81	93,42	91,99
28/03/2024	1.148.362	0,69%	93,11	92,94	93,60	93,44
27/03/2024	1.417.523	1,97%	91,575	91,14	92,87	92,80
26/03/2024	815.854	-0,29%	91,35	91,05	92,33	91,01
25/03/2024	712.710	-0,88%	92,59	91,24	92,71	91,27
22/03/2024	583.027	-1,09%	93,02	92,01	93,68	92,09
21/03/2024	2.041.849	0,12%	93,04	91,3211	93,53	93,10
20/03/2024	983.762	-0,72%	93,23	92,31	93,72	92,99
19/03/2024	942.044	1,47%	92,43	92,33	93,81	93,66
18/03/2024	713.535	1,04%	91,64	91,57	92,77	92,30
15/03/2024	1.237.146	-0,34%	92,25	91,12	92,155	91,3899
14/03/2024	825.519	-1,06%	92,25	90,79	92,075	91,70
13/03/2024	1.148.549	-0,19%	92,18	92,22	93,225	92,68
12/03/2024	689.125	0,17%	92,18	92,31	93,57	92,86
11/03/2024	1.135.267	0,76%	92,18	91,545	92,81	92,70
08/03/2024	1.473.271	-0,04%	92,18	91,61	92,18	92,00
07/03/2024	933.900	-0,03%	92,51	91,465	93,16	92,04
06/03/2024	618.033	0,57%	92,62	91,54	92,64	92,07
05/03/2024	1.059.139	-1,98%	92,79	91,28	93,75	91,55
04/03/2024	918.105	0,73%	92,79	91,05	93,695	93,40
01/03/2024	1.084.254	0,61%	91,79	91,205	92,80	92,72
29/02/2024	1.816.010	0,33%	92,28	91,415	93,01	92,16
28/02/2024	1.195.859	-0,28%	91,99	91,83	93,105	91,86
27/02/2024	1.345.413	0,28%	92,23	91,91	93,13	92,12
26/02/2024	961.612	-1,66%	93,17	91,73	93,59	91,86
23/02/2024	922.672	-0,44%	94,06	93,32	94,42	93,41
22/02/2024	1.168.594	0,19%	93,97	92,925	94,53	93,82
21/02/2024	1.349.651	1,55%	92,88	92,65	94,505	94,25
20/02/2024	2.021.346	-0,34%	92,56	91,97	93,79	92,81
19/02/2024	1.197.127	0,00%	93,00	92,83	94,34	93,13
16/02/2024	1.197.127	-0,26%	93,00	92,83	94,34	93,13
15/02/2024	1.430.226	0,40%	90,49	92,61	94,37	93,74
14/02/2024	2.748.168	6,98%	90,49	89,59	94,62	93,36
13/02/2024	1.142.257	-0,32%	87,79	85,41	87,34	87,27
12/02/2024	856.127	-0,13%	87,79	87,09	88,045	87,55
09/02/2024	1.046.526	0,78%	86,48	86,23	87,68	87,66
08/02/2024	942.085	0,25%	86,48	85,96	87,43	86,98
07/02/2024	887.711	0,27%	86,54	85,65	87,41	86,76
06/02/2024	1.286.013	0,02%	86,405	86,34	87,66	86,53
05/02/2024	1.182.548	-1,62%	86,98	86,07	87,43	86,51
02/02/2024	1.697.496	-0,34%	87,69	85,40	88,52	87,93
01/02/2024	1.546.975	1,99%	87,69	85,755	88,285	88,23
31/01/2024	981.485	-0,48%	87,69	86,45	88,01	86,509
30/01/2024	809.518	-0,28%	87,33	86,33	87,31	86,93
29/01/2024	628.498	-0,25%	87,33	86,475	87,66	87,17
26/01/2024	581.947	0,20%	87,595	86,78	87,79	87,39
25/01/2024	839.134	0,10%	88,69	86,86	88,80	87,22
24/01/2024	886.505	-1,06%	89,95	87,06	89,95	87,13
23/01/2024	1.085.771	-0,99%	89,41	87,50	89,43	88,06
22/01/2024	914.991	-1,01%	89,93	88,88	90,50	88,94
19/01/2024	724.033	0,94%	89,81	88,49	90,21	89,85
18/01/2024	1.049.407	-0,70%	90,16	88,31	90,105	89,01
17/01/2024	1.034.403	-1,84%	90,16	88,055	91,52	89,64
16/01/2024	943.782	-0,66%	90,80	91,245	92,23	91,32
15/01/2024	821.656	2,17%	90,80	90,65	92,105	91,93
12/01/2024	821.656	2,17%	90,80	90,65	92,105	91,93
11/01/2024	691.888	-0,81%	90,65	89,79	91,00	90,00
10/01/2024	899.560	1,27%	89,85	89,59	91,06	90,73
09/01/2024	706.793	-0,25%	88,81	88,643	90,21	89,59
08/01/2024	723.547	1,46%	88,53	88,405	89,82	89,81
05/01/2024	1.689.557	-0,20%	89,08	87,90	89,36	88,52
04/01/2024	708.459	-0,24%	88,92	88,305	89,452	88,70
03/01/2024	837.616	-1,47%	90,365	88,76	90,29	88,91
02/01/2024	798.887	0,08%	90,365	90,365	90,59	90,24
29/12/2023	554.612	-1,09%	90,42	90,06	91,19	90,17