Mercado fechará em 2 h 22 min

Realty Income Corporation (O)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
53,41+0,08 (+0,15%)
A partir de 01:38PM EDT. Mercado aberto.
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202453,2353,5853,1153,4153,413.241.011
22 de abr. de 202453,0053,3852,5553,3353,334.179.300
19 de abr. de 202452,1953,1652,1853,0453,046.609.000
18 de abr. de 202451,4352,0551,1352,0352,034.961.100
17 de abr. de 202450,8151,5550,6551,2851,285.120.700
16 de abr. de 202451,5251,5750,7850,8050,807.121.500
15 de abr. de 202452,3052,3551,3551,6551,656.251.800
12 de abr. de 202452,1952,3051,8652,0252,026.408.400
11 de abr. de 202452,4652,7652,1052,2452,245.724.500
10 de abr. de 202453,0153,3651,7052,1452,147.578.800
09 de abr. de 202453,7654,3953,7054,3854,383.403.300
08 de abr. de 202453,0553,6752,9453,6453,644.006.900
05 de abr. de 202452,1953,1651,9753,0153,014.716.600
04 de abr. de 202452,9153,4552,4552,6252,623.923.300
03 de abr. de 202452,8452,9752,5452,7752,774.683.600
02 de abr. de 202452,9753,0752,6652,8752,875.107.500
01 de abr. de 202454,0154,0553,4053,4653,464.855.900
28 de mar. de 202453,6254,2053,6254,1054,106.318.200
28 de mar. de 20240.257 Dividendo
27 de mar. de 202453,0053,7752,8653,7753,519.112.000
26 de mar. de 202452,3852,7752,2552,6052,356.484.800
25 de mar. de 202452,2652,5851,9752,1751,926.775.300
22 de mar. de 202452,7752,8552,0052,0851,835.773.200
21 de mar. de 202452,6652,8952,2052,4952,245.075.700
20 de mar. de 202451,8952,4951,6452,4452,194.058.200
19 de mar. de 202452,2552,4051,8252,1051,855.448.500
18 de mar. de 202452,0552,4752,0052,2151,964.781.200
15 de mar. de 202451,1652,3151,0452,1951,9410.073.400
14 de mar. de 202452,1852,2951,2451,6651,419.746.700
13 de mar. de 202452,9753,3352,1952,2852,037.512.600
12 de mar. de 202453,0053,0452,5452,8852,636.964.600
11 de mar. de 202452,8953,4952,7953,0952,844.753.800
08 de mar. de 202452,6052,9752,5452,9152,664.965.200
07 de mar. de 202452,4152,5952,0252,2451,994.875.600
06 de mar. de 202452,6052,6551,8652,1651,914.927.400
05 de mar. de 202452,6552,8652,0752,2552,005.979.500
04 de mar. de 202452,0152,8551,8952,7152,465.170.600
01 de mar. de 202452,0052,2750,9052,2451,998.950.500
29 de fev. de 202452,1852,6451,8852,1151,866.753.300
29 de fev. de 20240.257 Dividendo
28 de fev. de 202452,1952,3051,7452,0251,527.631.100
27 de fev. de 202452,8052,9352,1952,3151,805.966.900
26 de fev. de 202453,0253,1252,1752,4951,985.120.200
23 de fev. de 202452,9253,4252,7352,9452,435.181.800
22 de fev. de 202452,6752,9652,4252,8252,315.764.000
21 de fev. de 202452,9953,0251,6952,6952,186.532.000
20 de fev. de 202452,4652,6551,9652,4751,966.095.700
16 de fev. de 202451,5052,5451,2652,3351,825.665.500
15 de fev. de 202451,8252,3951,7152,0251,525.127.100
14 de fev. de 202451,7551,7551,1651,3950,895.923.100
13 de fev. de 202451,7451,8051,1951,5251,029.692.900
12 de fev. de 202452,8453,0452,5452,6752,165.069.600
09 de fev. de 202453,0353,2652,2752,7652,256.516.500
08 de fev. de 202453,2753,5253,0453,1652,644.484.400
07 de fev. de 202453,7553,8953,2953,3652,844.686.700
06 de fev. de 202452,7553,9352,6053,7553,237.198.800
05 de fev. de 202453,5453,6152,6152,6552,149.135.600
02 de fev. de 202455,0455,0553,6354,1953,667.479.400
01 de fev. de 202454,4955,2553,8355,2554,716.320.800
31 de jan. de 202455,1955,3054,1154,3953,8612.325.100
31 de jan. de 20240.257 Dividendo
30 de jan. de 202454,7255,7454,4155,1854,398.151.000
29 de jan. de 202455,0055,0954,3654,9254,136.329.600
26 de jan. de 202455,5855,6654,9554,9754,185.696.200
25 de jan. de 202455,6055,7354,8955,4254,636.945.800
24 de jan. de 202456,6556,8654,9554,9954,208.218.600
23 de jan. de 202455,8056,0955,4155,9955,1912.145.100
22 de jan. de 202456,6357,3755,3355,5854,7845.785.700
19 de jan. de 202456,3056,6555,4356,5255,719.215.900
18 de jan. de 202457,1657,3655,8156,1255,327.117.800
17 de jan. de 202457,7058,2956,6357,2156,396.658.200
16 de jan. de 202458,6358,9058,2058,3457,515.809.000
12 de jan. de 202459,5359,6858,5258,9058,065.890.000
11 de jan. de 202458,9859,4358,4059,2758,426.628.800
10 de jan. de 202459,6059,8058,9559,1158,266.719.400
09 de jan. de 202459,1459,8358,9159,2958,447.605.900
08 de jan. de 202457,9259,5557,8259,4858,638.842.900
05 de jan. de 202457,4758,0657,1557,9257,093.943.500
04 de jan. de 202457,7158,2457,4757,6956,865.107.000
03 de jan. de 202458,1458,2457,2657,7356,905.312.500
02 de jan. de 202457,1158,5857,0158,5757,735.815.300
29 de dez. de 202358,0058,1257,4057,4256,606.685.900
29 de dez. de 20230.257 Dividendo
28 de dez. de 202357,9658,6157,8758,5857,495.243.000
27 de dez. de 202357,8058,0257,5858,0056,925.619.600
26 de dez. de 202356,9257,7456,8757,7056,624.212.000
22 de dez. de 202357,2057,6556,8356,8955,835.285.000
21 de dez. de 202357,1557,5356,5756,9655,905.859.900
20 de dez. de 202357,1157,7256,6856,7055,645.402.900
19 de dez. de 202356,7157,3656,6357,1256,066.198.200
18 de dez. de 202357,4057,4956,4956,5155,468.848.800
15 de dez. de 202357,6357,8556,7457,2956,2220.181.800
14 de dez. de 202357,5058,2457,4557,8256,7411.549.500
13 de dez. de 202354,7756,8954,5656,6255,568.882.400
12 de dez. de 202354,4454,6353,9654,4853,465.013.300
11 de dez. de 202354,0054,5353,7854,3953,386.461.100
08 de dez. de 202354,3054,5753,5653,8652,866.647.200
07 de dez. de 202354,6055,1854,3254,6953,676.195.400
06 de dez. de 202355,8356,4554,7054,7153,6911.296.300
05 de dez. de 202355,4755,5754,7554,9253,907.666.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...