WhiteStone (REIT) (WSR)
Exportar para Excel
<< < 2 3 4 5 6 > |
14/11/2022 |
57.513 |
-1,82%
|
9,415
|
9,03
|
9,37
|
9,18
|
11/11/2022 |
134.752 |
-0,64%
|
9,415
|
9,28
|
9,551
|
9,35
|
10/11/2022 |
96.041 |
4,56%
|
9,35
|
9,30
|
9,605
|
9,41
|
09/11/2022 |
55.159 |
-0,91%
|
9,07
|
8,975
|
9,235
|
9,01
|
08/11/2022 |
67.104 |
-3,47%
|
9,17
|
9,10
|
9,2675
|
9,17
|
07/11/2022 |
83.374 |
-1,40%
|
9,345
|
9,015
|
9,3762
|
9,15
|
04/11/2022 |
61.664 |
7,85%
|
8,83
|
8,95
|
9,30
|
9,275
|
03/11/2022 |
116.761 |
-4,55%
|
8,83
|
8,60
|
9,00
|
8,82
|
02/11/2022 |
138.604 |
-9,31%
|
9,31
|
8,935
|
9,32
|
8,96
|
01/11/2022 |
97.770 |
-5,26%
|
9,28
|
9,30
|
9,52
|
9,36
|
31/10/2022 |
74.083 |
-0,63%
|
9,28
|
9,35
|
9,485
|
9,41
|
28/10/2022 |
77.368 |
2,16%
|
9,28
|
9,16
|
9,48
|
9,48
|
27/10/2022 |
83.073 |
-0,76%
|
9,21
|
9,14
|
9,305
|
9,20
|
26/10/2022 |
77.621 |
0,89%
|
9,15
|
8,96
|
9,20
|
9,11
|
25/10/2022 |
83.502 |
3,79%
|
8,74
|
8,6701
|
9,25
|
9,03
|
24/10/2022 |
73.731 |
0,81%
|
8,66
|
8,56
|
8,73
|
8,70
|
21/10/2022 |
47.214 |
1,77%
|
8,50
|
8,45
|
8,70
|
8,62
|
20/10/2022 |
63.241 |
-0,70%
|
8,51
|
8,43
|
8,60
|
8,46
|
19/10/2022 |
81.281 |
-2,96%
|
8,77
|
8,37
|
8,645
|
8,52
|
18/10/2022 |
50.538 |
3,79%
|
8,77
|
8,68
|
8,93
|
8,77
|
17/10/2022 |
65.752 |
2,98%
|
8,57
|
8,5673
|
8,68
|
8,63
|
14/10/2022 |
76.140 |
-2,62%
|
8,69
|
8,37
|
8,69
|
8,38
|
13/10/2022 |
101.663 |
3,12%
|
8,24
|
8,1683
|
8,63
|
8,60
|
12/10/2022 |
75.580 |
-1,59%
|
8,42
|
8,335
|
8,4976
|
8,34
|
11/10/2022 |
166.315 |
3,16%
|
8,22
|
8,16
|
8,48
|
8,48
|
10/10/2022 |
84.408 |
-1,44%
|
8,11
|
8,11
|
8,46
|
8,22
|
07/10/2022 |
81.577 |
-0,71%
|
8,48
|
8,25
|
8,45
|
8,34
|
06/10/2022 |
61.672 |
-3,04%
|
8,73
|
8,45
|
8,75
|
8,465
|
05/10/2022 |
145.137 |
-6,73%
|
8,86
|
8,58
|
8,88
|
8,73
|
04/10/2022 |
126.635 |
3,23%
|
8,76
|
8,76
|
8,9699
|
8,95
|
03/10/2022 |
189.860 |
3,30%
|
8,54
|
8,3915
|
8,83
|
8,739
|
30/09/2022 |
76.771 |
0,06%
|
8,51
|
8,46
|
8,63
|
8,46
|
29/09/2022 |
226.825 |
-3,31%
|
8,65
|
8,20
|
8,685
|
8,46
|
28/09/2022 |
35.332 |
-1,69%
|
8,60
|
8,6037
|
8,835
|
8,75
|
27/09/2022 |
127.853 |
0,23%
|
8,62
|
8,481
|
8,75
|
8,60
|
26/09/2022 |
100.227 |
-5,71%
|
8,91
|
8,52
|
9,06
|
8,58
|
23/09/2022 |
130.309 |
-1,57%
|
9,10
|
8,97
|
9,18
|
9,10
|
22/09/2022 |
137.735 |
-1,49%
|
9,41
|
9,205
|
9,47
|
9,25
|
21/09/2022 |
78.667 |
-2,90%
|
9,69
|
9,40
|
9,73
|
9,39
|
20/09/2022 |
130.466 |
-1,23%
|
9,63
|
9,40
|
9,68
|
9,67
|
19/09/2022 |
119.829 |
-0,36%
|
9,80
|
9,7668
|
9,825
|
9,79
|
16/09/2022 |
102.235 |
-0,61%
|
9,915
|
9,76
|
9,93
|
9,83
|
15/09/2022 |
71.641 |
-1,05%
|
9,99
|
9,88
|
10,07
|
9,88
|
14/09/2022 |
91.658 |
0,00%
|
9,96
|
9,895
|
10,03
|
9,98
|
13/09/2022 |
79.043 |
-2,30%
|
10,07
|
9,91
|
10,16
|
9,98
|
12/09/2022 |
79.447 |
0,74%
|
10,21
|
10,14
|
10,26
|
10,22
|
09/09/2022 |
119.922 |
1,13%
|
9,81
|
9,82
|
10,16
|
9,86
|
08/09/2022 |
169.530 |
-0,92%
|
9,81
|
9,6025
|
9,83
|
9,75
|
07/09/2022 |
77.993 |
0,00%
|
9,81
|
9,645
|
9,85
|
9,75
|
06/09/2022 |
162.880 |
-0,40%
|
10,01
|
9,59
|
9,93
|
9,75
|
05/09/2022 |
105.317 |
-0,40%
|
10,01
|
9,88
|
10,10
|
9,91
|
02/09/2022 |
105.317 |
-0,40%
|
10,01
|
9,88
|
10,10
|
9,91
|
01/09/2022 |
148.148 |
1,07%
|
9,83
|
9,75
|
10,05
|
9,95
|
31/08/2022 |
103.536 |
-0,41%
|
9,87
|
9,715
|
9,9132
|
9,84
|
30/08/2022 |
129.183 |
-1,56%
|
10,18
|
9,835
|
10,22
|
10,10
|
29/08/2022 |
62.858 |
-1,58%
|
10,35
|
10,245
|
10,38
|
10,26
|
26/08/2022 |
65.527 |
-1,28%
|
10,53
|
10,42
|
10,61
|
10,42
|
25/08/2022 |
59.533 |
0,86%
|
10,44
|
10,408
|
10,60
|
10,56
|
24/08/2022 |
47.863 |
0,53%
|
10,40
|
10,39
|
10,5584
|
10,465
|
23/08/2022 |
50.614 |
-0,19%
|
10,41
|
10,33
|
10,50
|
10,41
|
22/08/2022 |
65.045 |
-2,62%
|
10,77
|
10,403
|
10,62
|
10,42
|
19/08/2022 |
80.630 |
-1,02%
|
10,77
|
10,60
|
10,75
|
10,70
|
18/08/2022 |
77.474 |
-0,74%
|
10,95
|
10,80
|
10,9993
|
10,81
|
17/08/2022 |
111.489 |
-2,60%
|
11,025
|
10,76
|
11,05
|
10,88
|
16/08/2022 |
106.538 |
0,54%
|
11,12
|
11,08
|
11,26
|
11,18
|
15/08/2022 |
58.581 |
-0,36%
|
11,13
|
10,97
|
11,13
|
11,12
|
12/08/2022 |
97.958 |
1,00%
|
11,17
|
11,1468
|
11,295
|
11,17
|
11/08/2022 |
104.456 |
2,26%
|
10,87
|
10,84
|
11,10
|
11,07
|
10/08/2022 |
66.195 |
1,69%
|
10,78
|
10,70
|
10,87
|
10,83
|
09/08/2022 |
64.426 |
0,09%
|
10,65
|
10,53
|
10,70
|
10,65
|
08/08/2022 |
152.871 |
2,11%
|
10,64
|
10,52
|
10,84
|
10,64
|
05/08/2022 |
67.179 |
-0,33%
|
10,375
|
10,285
|
10,46
|
10,44
|
04/08/2022 |
126.127 |
-0,38%
|
10,44
|
10,40
|
10,635
|
10,47
|
03/08/2022 |
239.015 |
-4,37%
|
10,96
|
10,33
|
10,96
|
10,51
|
02/08/2022 |
69.150 |
-1,79%
|
11,59
|
11,00
|
11,228
|
10,98
|
01/08/2022 |
97.014 |
-0,27%
|
11,25
|
11,01
|
11,25
|
11,16
|
29/07/2022 |
87.820 |
-1,06%
|
11,35
|
11,20
|
11,345
|
11,23
|
28/07/2022 |
130.027 |
3,27%
|
11,13
|
11,04
|
11,40
|
11,36
|
27/07/2022 |
77.510 |
0,55%
|
10,985
|
10,94
|
11,0455
|
11,00
|
26/07/2022 |
57.496 |
1,06%
|
10,91
|
10,83
|
11,055
|
10,94
|
25/07/2022 |
85.678 |
0,84%
|
10,81
|
10,76
|
10,94
|
10,83
|
22/07/2022 |
78.370 |
-0,23%
|
10,77
|
10,63
|
10,85
|
10,735
|
21/07/2022 |
72.375 |
-1,28%
|
10,77
|
10,555
|
10,78
|
10,76
|
20/07/2022 |
95.212 |
-0,05%
|
10,91
|
10,76
|
11,03
|
10,90
|
19/07/2022 |
110.289 |
3,03%
|
10,70
|
10,6707
|
10,96
|
10,90
|
18/07/2022 |
80.515 |
2,03%
|
10,51
|
10,38
|
10,59
|
10,57
|
15/07/2022 |
299.154 |
1,47%
|
10,31
|
10,17
|
10,39
|
10,38
|
14/07/2022 |
89.695 |
1,69%
|
9,88
|
9,84
|
10,25
|
10,23
|
13/07/2022 |
85.302 |
-1,76%
|
10,16
|
10,0557
|
10,2611
|
10,07
|
12/07/2022 |
277.878 |
1,08%
|
10,13
|
10,06
|
10,32
|
10,26
|
11/07/2022 |
109.790 |
-1,84%
|
10,30
|
10,14
|
10,47
|
10,16
|
08/07/2022 |
70.333 |
-0,96%
|
10,45
|
10,32
|
10,52
|
10,35
|
07/07/2022 |
116.923 |
2,30%
|
10,50
|
10,41
|
10,76
|
10,45
|
06/07/2022 |
136.767 |
-3,73%
|
10,59
|
10,15
|
10,62
|
10,21
|
05/07/2022 |
90.537 |
0,79%
|
10,65
|
10,42
|
10,65
|
10,40
|
04/07/2022 |
123.005 |
0,79%
|
10,70
|
10,63
|
10,845
|
10,83
|
01/07/2022 |
123.005 |
0,79%
|
10,70
|
10,63
|
10,845
|
10,83
|
30/06/2022 |
79.870 |
0,94%
|
10,63
|
10,49
|
10,81
|
10,75
|
29/06/2022 |
67.457 |
-0,23%
|
10,63
|
10,50
|
10,65
|
10,65
|
28/06/2022 |
62.530 |
-1,48%
|
10,99
|
10,67
|
11,0613
|
10,68
|