WhiteStone (REIT) (WSR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,40%
|
12,42
|
12,39
|
12,46
|
12,41
|
| 17-05-2024 |
101.704 |
-0,40%
|
12,42
|
12,39
|
12,46
|
12,41
|
| 16-05-2024 |
103.985 |
0,00%
|
12,505
|
12,445
|
12,545
|
12,46
|
| 15-05-2024 |
158.413 |
-0,48%
|
12,62
|
12,43
|
12,63
|
12,47
|
| 14-05-2024 |
84.249 |
0,48%
|
12,57
|
12,425
|
12,61
|
12,53
|
| 13-05-2024 |
121.392 |
0,08%
|
12,37
|
12,37
|
12,48
|
12,47
|
| 10-05-2024 |
75.367 |
0,97%
|
12,37
|
12,30
|
12,48
|
12,46
|
| 09-05-2024 |
67.700 |
0,74%
|
12,265
|
12,20
|
12,34
|
12,34
|
| 08-05-2024 |
485.086 |
0,00%
|
12,195
|
12,18
|
12,275
|
12,25
|
| 07-05-2024 |
195.473 |
4,08%
|
11,84
|
11,84
|
12,305
|
12,25
|
| 06-05-2024 |
68.675 |
1,64%
|
11,90
|
11,655
|
11,81
|
11,77
|
| 03-05-2024 |
202.543 |
-1,70%
|
11,90
|
11,37
|
11,91
|
11,58
|
| 02-05-2024 |
151.975 |
1,55%
|
11,47
|
11,55
|
11,80
|
11,78
|
| 01-05-2024 |
147.902 |
1,23%
|
11,47
|
11,44
|
11,76
|
11,60
|
| 30-04-2024 |
92.397 |
0,17%
|
11,435
|
11,38
|
11,605
|
11,50
|
| 29-04-2024 |
66.417 |
0,97%
|
11,43
|
11,38
|
11,49
|
11,48
|
| 26-04-2024 |
84.665 |
1,05%
|
11,41
|
11,334
|
11,465
|
11,50
|
| 25-04-2024 |
94.646 |
0,00%
|
11,30
|
11,23
|
11,405
|
11,38
|
| 24-04-2024 |
58.023 |
-1,04%
|
11,46
|
11,36
|
11,465
|
11,38
|
| 23-04-2024 |
61.009 |
1,50%
|
11,35
|
11,33
|
11,55
|
11,50
|
| 22-04-2024 |
98.121 |
0,98%
|
10,97
|
11,22
|
11,36
|
11,33
|
| 19-04-2024 |
76.523 |
2,56%
|
10,97
|
10,97
|
11,24
|
11,22
|
| 18-04-2024 |
125.075 |
1,20%
|
10,82
|
10,80
|
11,015
|
10,94
|
| 17-04-2024 |
81.140 |
-0,46%
|
10,885
|
10,79
|
10,93
|
10,81
|
| 16-04-2024 |
70.892 |
-0,91%
|
10,88
|
10,80
|
10,89
|
10,86
|
| 15-04-2024 |
101.802 |
0,00%
|
10,94
|
10,765
|
11,06
|
10,96
|
| 12-04-2024 |
92.936 |
-1,44%
|
11,11
|
10,87
|
11,12
|
10,96
|
| 11-04-2024 |
182.595 |
-0,18%
|
11,23
|
11,06
|
11,235
|
11,12
|
| 10-04-2024 |
272.787 |
-3,15%
|
11,37
|
11,075
|
11,4699
|
11,37
|
| 09-04-2024 |
192.224 |
-0,17%
|
11,84
|
11,62
|
11,83
|
11,74
|
| 08-04-2024 |
115.075 |
2,17%
|
11,87
|
11,55
|
11,80
|
11,76
|
| 05-04-2024 |
82.468 |
-1,20%
|
11,87
|
11,52
|
11,67
|
11,51
|
| 04-04-2024 |
83.559 |
-0,85%
|
11,87
|
11,625
|
11,89
|
11,65
|
| 03-04-2024 |
105.515 |
-0,26%
|
11,785
|
11,655
|
11,805
|
11,75
|
| 02-04-2024 |
210.568 |
-3,60%
|
12,115
|
11,76
|
12,12
|
11,78
|
| 01-04-2024 |
153.747 |
-2,31%
|
12,49
|
12,18
|
12,56
|
12,22
|
| 28-03-2024 |
104.684 |
2,62%
|
12,29
|
12,285
|
12,54
|
12,55
|
| 27-03-2024 |
180.728 |
1,92%
|
12,13
|
11,97
|
12,265
|
12,23
|
| 26-03-2024 |
109.022 |
-0,42%
|
12,12
|
11,96
|
12,12
|
12,00
|
| 25-03-2024 |
108.203 |
-0,50%
|
12,19
|
11,99
|
12,23
|
12,05
|
| 22-03-2024 |
128.647 |
-2,57%
|
12,44
|
12,09
|
12,45
|
12,11
|
| 21-03-2024 |
146.159 |
0,32%
|
12,465
|
12,40
|
12,56
|
12,43
|
| 20-03-2024 |
77.697 |
2,40%
|
12,03
|
12,0054
|
12,44
|
12,39
|
| 19-03-2024 |
82.470 |
1,51%
|
11,95
|
11,905
|
12,10
|
12,10
|
| 18-03-2024 |
92.582 |
-0,08%
|
11,95
|
11,92
|
12,055
|
11,92
|
| 15-03-2024 |
104.109 |
-1,32%
|
12,13
|
11,8223
|
12,145
|
11,93
|
| 14-03-2024 |
127.964 |
-2,26%
|
12,38
|
12,025
|
12,385
|
12,09
|
| 13-03-2024 |
141.154 |
0,98%
|
12,24
|
12,15
|
12,385
|
12,37
|
| 12-03-2024 |
147.073 |
1,24%
|
12,03
|
11,965
|
12,285
|
12,25
|
| 11-03-2024 |
98.614 |
-0,58%
|
12,17
|
12,02
|
12,18
|
12,10
|
| 08-03-2024 |
114.381 |
1,00%
|
12,20
|
11,99
|
12,385
|
12,17
|
| 07-03-2024 |
238.562 |
-0,25%
|
12,28
|
11,9031
|
12,35
|
12,05
|
| 06-03-2024 |
145.581 |
-0,98%
|
12,28
|
12,00
|
12,31
|
12,08
|
| 05-03-2024 |
124.520 |
-0,89%
|
12,25
|
12,20
|
12,47
|
12,20
|
| 04-03-2024 |
107.306 |
0,74%
|
12,22
|
12,23
|
12,47
|
12,31
|
| 01-03-2024 |
107.532 |
-0,49%
|
12,22
|
12,17
|
12,28
|
12,22
|
| 29-02-2024 |
83.713 |
0,90%
|
12,33
|
12,215
|
12,38
|
12,32
|
| 28-02-2024 |
84.693 |
-0,49%
|
12,20
|
12,18
|
12,31
|
12,21
|
| 27-02-2024 |
143.619 |
0,41%
|
12,33
|
12,27
|
12,395
|
12,27
|
| 26-02-2024 |
117.177 |
-0,65%
|
12,21
|
12,17
|
12,28
|
12,22
|
| 23-02-2024 |
133.363 |
-0,97%
|
12,35
|
12,23
|
12,415
|
12,30
|
| 22-02-2024 |
93.290 |
0,08%
|
12,39
|
12,30
|
12,458
|
12,42
|
| 21-02-2024 |
104.020 |
0,32%
|
12,34
|
12,325
|
12,48
|
12,41
|
| 20-02-2024 |
139.952 |
-0,72%
|
12,26
|
12,2004
|
12,39
|
12,37
|
| 19-02-2024 |
91.912 |
-1,35%
|
12,45
|
12,40
|
12,60
|
12,46
|
| 16-02-2024 |
91.912 |
-1,35%
|
12,45
|
12,40
|
12,60
|
12,46
|
| 15-02-2024 |
100.287 |
1,61%
|
12,58
|
12,385
|
12,7098
|
12,63
|
| 14-02-2024 |
82.913 |
-0,56%
|
12,53
|
12,385
|
12,60
|
12,43
|
| 13-02-2024 |
101.673 |
-2,04%
|
12,25
|
12,69
|
12,60
|
12,50
|
| 12-02-2024 |
114.715 |
0,47%
|
12,83
|
12,69
|
12,85
|
12,76
|
| 09-02-2024 |
122.706 |
0,40%
|
12,69
|
12,45
|
12,72
|
12,70
|
| 08-02-2024 |
171.671 |
-0,39%
|
12,66
|
12,53
|
12,775
|
12,65
|
| 07-02-2024 |
198.653 |
-1,09%
|
12,82
|
12,69
|
12,83
|
12,70
|
| 06-02-2024 |
117.530 |
-1,00%
|
12,87
|
12,815
|
12,90
|
12,84
|
| 05-02-2024 |
201.951 |
-0,23%
|
12,91
|
12,82
|
13,12
|
12,97
|
| 02-02-2024 |
372.068 |
-0,61%
|
12,93
|
12,92
|
13,07
|
13,00
|
| 01-02-2024 |
279.424 |
1,55%
|
12,95
|
12,82
|
13,10
|
13,08
|
| 31-01-2024 |
285.996 |
-0,62%
|
12,95
|
12,83
|
13,01
|
12,92
|
| 30-01-2024 |
119.154 |
1,96%
|
12,81
|
12,825
|
13,02
|
13,00
|
| 29-01-2024 |
54.212 |
-0,31%
|
12,73
|
12,655
|
12,785
|
12,75
|
| 26-01-2024 |
71.776 |
0,24%
|
12,87
|
12,74
|
12,86
|
12,79
|
| 25-01-2024 |
57.649 |
1,67%
|
12,80
|
12,635
|
12,80
|
12,76
|
| 24-01-2024 |
87.391 |
-1,03%
|
12,74
|
12,505
|
12,785
|
12,55
|
| 23-01-2024 |
64.393 |
-0,47%
|
12,78
|
12,61
|
12,835
|
12,68
|
| 22-01-2024 |
101.879 |
0,39%
|
12,83
|
12,68
|
12,83
|
12,74
|
| 19-01-2024 |
99.171 |
1,36%
|
12,50
|
12,45
|
12,72
|
12,69
|
| 18-01-2024 |
163.291 |
1,46%
|
12,42
|
12,27
|
12,54
|
12,52
|
| 17-01-2024 |
164.444 |
0,33%
|
12,25
|
12,11
|
12,355
|
12,34
|
| 16-01-2024 |
344.261 |
1,91%
|
12,25
|
12,12
|
12,3499
|
12,30
|
| 15-01-2024 |
79.644 |
0,67%
|
12,14
|
11,95
|
12,22
|
12,07
|
| 12-01-2024 |
79.644 |
0,67%
|
12,14
|
11,95
|
12,22
|
12,07
|
| 11-01-2024 |
1.066.632 |
3,54%
|
11,64
|
11,59
|
11,99
|
11,99
|
| 10-01-2024 |
83.594 |
-0,69%
|
11,64
|
11,56
|
11,72
|
11,58
|
| 09-01-2024 |
64.909 |
-1,93%
|
11,72
|
11,655
|
11,7612
|
11,66
|
| 08-01-2024 |
60.342 |
0,94%
|
11,70
|
11,69
|
11,895
|
11,78
|
| 05-01-2024 |
65.782 |
-1,27%
|
11,64
|
11,65
|
11,87
|
11,67
|
| 04-01-2024 |
63.010 |
-1,09%
|
11,90
|
11,82
|
12,01
|
11,82
|
| 03-01-2024 |
71.299 |
-1,57%
|
11,94
|
11,91
|
12,05
|
11,95
|
| 02-01-2024 |
125.423 |
-0,90%
|
12,275
|
12,1402
|
12,3599
|
12,18
|
| 29-12-2023 |
123.177 |
-1,44%
|
12,36
|
12,29
|
12,44
|
12,29
|
Por favor leia o