Cotações Históricas REIT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 2.351,47 | 47,17 | 2,05% | 2.304,36 | 2.353,27 | 2.304,36 | 0 |
08 Mai 2024 | 2.304,30 | -19,10 | -0,82% | 2.323,44 | 2.323,44 | 2.297,17 | 0 |
07 Mai 2024 | 2.323,40 | 20,86 | 0,91% | 2.302,55 | 2.330,34 | 2.302,55 | 0 |
06 Mai 2024 | 2.302,54 | 0,96 | 0,04% | 2.316,69 | 2.319,10 | 2.292,08 | 0 |
03 Mai 2024 | 2.301,58 | 14,65 | 0,64% | 2.287,34 | 2.338,24 | 2.287,34 | 0 |
02 Mai 2024 | 2.286,93 | 33,48 | 1,49% | 2.253,45 | 2.290,92 | 2.250,96 | 0 |
01 Mai 2024 | 2.253,45 | 5,58 | 0,25% | 2.247,87 | 2.293,05 | 2.244,14 | 0 |
30 Abr 2024 | 2.247,87 | -40,42 | -1,77% | 2.288,70 | 2.288,70 | 2.247,39 | 0 |
29 Abr 2024 | 2.288,29 | 25,39 | 1,12% | 2.263,67 | 2.293,83 | 2.263,67 | 0 |
26 Abr 2024 | 2.262,90 | -0,62 | -0,03% | 2.263,52 | 2.285,57 | 2.262,21 | 0 |
25 Abr 2024 | 2.263,52 | -13,42 | -0,59% | 2.256,15 | 2.268,16 | 2.241,50 | 0 |
24 Abr 2024 | 2.276,94 | -0,84 | -0,04% | 2.277,78 | 2.281,49 | 2.252,37 | 0 |
23 Abr 2024 | 2.277,78 | 21,40 | 0,95% | 2.256,38 | 2.285,90 | 2.256,38 | 0 |
22 Abr 2024 | 2.256,38 | 17,91 | 0,80% | 2.243,60 | 2.260,93 | 2.231,60 | 0 |
19 Abr 2024 | 2.238,47 | 11,69 | 0,52% | 2.227,04 | 2.246,77 | 2.227,04 | 0 |
18 Abr 2024 | 2.226,78 | 2,70 | 0,12% | 2.224,08 | 2.237,94 | 2.215,36 | 0 |
17 Abr 2024 | 2.224,08 | -17,07 | -0,76% | 2.241,15 | 2.245,90 | 2.223,46 | 0 |
16 Abr 2024 | 2.241,15 | -33,26 | -1,46% | 2.274,41 | 2.274,41 | 2.235,41 | 0 |
15 Abr 2024 | 2.274,41 | -35,72 | -1,55% | 2.321,40 | 2.324,23 | 2.260,24 | 0 |
12 Abr 2024 | 2.310,13 | -23,02 | -0,99% | 2.323,76 | 2.325,67 | 2.301,04 | 0 |
11 Abr 2024 | 2.333,15 | 3,70 | 0,16% | 2.344,23 | 2.349,07 | 2.313,62 | 0 |
10 Abr 2024 | 2.329,45 | -96,46 | -3,98% | 2.426,02 | 2.426,02 | 2.315,54 | 0 |
09 Abr 2024 | 2.425,91 | 32,42 | 1,35% | 2.393,75 | 2.426,28 | 2.393,75 | 0 |
08 Abr 2024 | 2.393,49 | 26,95 | 1,14% | 2.366,54 | 2.395,64 | 2.366,54 | 0 |
05 Abr 2024 | 2.366,54 | 11,53 | 0,49% | 2.355,01 | 2.371,66 | 2.342,82 | 0 |
04 Abr 2024 | 2.355,01 | -14,80 | -0,62% | 2.369,91 | 2.401,12 | 2.348,19 | 0 |
03 Abr 2024 | 2.369,81 | 0,01 | 0,00% | 2.369,94 | 2.374,28 | 2.356,57 | 0 |
02 Abr 2024 | 2.369,80 | -29,64 | -1,24% | 2.399,44 | 2.399,44 | 2.361,81 | 0 |
01 Abr 2024 | 2.399,44 | -42,21 | -1,73% | 2.441,82 | 2.442,41 | 2.396,33 | 0 |
28 Mar 2024 | 2.441,65 | 19,30 | 0,80% | 2.423,33 | 2.446,78 | 2.423,33 | 0 |
27 Mar 2024 | 2.422,35 | 61,93 | 2,62% | 2.365,67 | 2.422,61 | 2.365,67 | 0 |
26 Mar 2024 | 2.360,42 | -11,91 | -0,50% | 2.373,78 | 2.379,11 | 2.360,16 | 0 |
25 Mar 2024 | 2.372,33 | -10,91 | -0,46% | 2.387,65 | 2.396,12 | 2.371,77 | 0 |
22 Mar 2024 | 2.383,24 | -30,65 | -1,27% | 2.414,34 | 2.418,18 | 2.381,43 | 0 |
21 Mar 2024 | 2.413,89 | 13,56 | 0,56% | 2.410,63 | 2.424,94 | 2.398,30 | 0 |
20 Mar 2024 | 2.400,33 | 11,96 | 0,50% | 2.389,22 | 2.406,16 | 2.362,95 | 0 |
19 Mar 2024 | 2.388,37 | 2,72 | 0,11% | 2.385,68 | 2.394,32 | 2.372,04 | 0 |
18 Mar 2024 | 2.385,65 | -1,66 | -0,07% | 2.387,31 | 2.398,76 | 2.382,34 | 0 |
15 Mar 2024 | 2.387,31 | -5,16 | -0,22% | 2.368,69 | 2.396,24 | 2.368,69 | 0 |
14 Mar 2024 | 2.392,47 | -37,71 | -1,55% | 2.434,28 | 2.434,28 | 2.373,47 | 0 |
13 Mar 2024 | 2.430,18 | -13,88 | -0,57% | 2.444,41 | 2.454,48 | 2.424,09 | 0 |
12 Mar 2024 | 2.444,06 | -7,40 | -0,30% | 2.452,73 | 2.454,77 | 2.424,71 | 0 |
11 Mar 2024 | 2.451,46 | -10,37 | -0,42% | 2.461,83 | 2.469,87 | 2.441,10 | 0 |
08 Mar 2024 | 2.461,83 | 25,32 | 1,04% | 2.454,45 | 2.469,98 | 2.452,24 | 0 |
07 Mar 2024 | 2.436,51 | 3,04 | 0,12% | 2.447,30 | 2.451,01 | 2.422,43 | 0 |
06 Mar 2024 | 2.433,47 | 11,94 | 0,49% | 2.437,55 | 2.441,15 | 2.421,20 | 0 |
05 Mar 2024 | 2.421,53 | -28,15 | -1,15% | 2.438,81 | 2.456,62 | 2.412,36 | 0 |
04 Mar 2024 | 2.449,68 | 26,00 | 1,07% | 2.423,68 | 2.452,09 | 2.403,07 | 0 |
01 Mar 2024 | 2.423,68 | 24,30 | 1,01% | 2.399,39 | 2.424,74 | 2.370,53 | 0 |
29 Fev 2024 | 2.399,38 | 20,86 | 0,88% | 2.379,05 | 2.411,16 | 2.379,05 | 0 |
28 Fev 2024 | 2.378,52 | 23,93 | 1,02% | 2.354,78 | 2.393,00 | 2.342,36 | 0 |
27 Fev 2024 | 2.354,59 | 2,35 | 0,10% | 2.353,01 | 2.376,21 | 2.348,99 | 0 |
26 Fev 2024 | 2.352,24 | -28,02 | -1,18% | 2.380,26 | 2.386,93 | 2.349,61 | 0 |
23 Fev 2024 | 2.380,26 | -3,07 | -0,13% | 2.383,55 | 2.394,13 | 2.376,00 | 0 |
22 Fev 2024 | 2.383,33 | 5,74 | 0,24% | 2.378,27 | 2.390,74 | 2.374,53 | 0 |
21 Fev 2024 | 2.377,59 | 14,84 | 0,63% | 2.362,75 | 2.380,77 | 2.361,48 | 0 |
20 Fev 2024 | 2.362,75 | -3,62 | -0,15% | 2.366,38 | 2.372,78 | 2.344,33 | 0 |
16 Fev 2024 | 2.366,37 | -20,58 | -0,86% | 2.387,09 | 2.387,09 | 2.346,72 | 0 |
15 Fev 2024 | 2.386,95 | 52,26 | 2,24% | 2.354,51 | 2.388,77 | 2.354,51 | 0 |
14 Fev 2024 | 2.334,69 | 14,92 | 0,64% | 2.319,83 | 2.349,16 | 2.318,62 | 0 |
13 Fev 2024 | 2.319,77 | -45,37 | -1,92% | 2.365,46 | 2.365,46 | 2.288,51 | 0 |
12 Fev 2024 | 2.365,14 | -4,33 | -0,18% | 2.369,60 | 2.384,13 | 2.361,26 | 0 |