Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Healthpeak Properties, Inc. (P1EA34.SA)

104.32
0.00
(0.00%)
At close: April 25 at 10:36:21 AM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025104.32104.32104.32104.32104.32-
Apr 25, 2025104.32104.32104.32104.32104.321
Apr 24, 2025108.41108.41108.41108.41108.41-
Apr 23, 2025108.41108.41108.41108.41108.41-
Apr 22, 2025116.07116.07108.41108.41108.414
Apr 17, 2025115.32115.32115.32115.32115.32-
Apr 16, 2025 0.419022 Dividend
Apr 16, 2025115.32115.32115.32115.32115.32-
Apr 15, 2025115.32115.32115.32115.32114.90-
Apr 14, 2025115.32115.32115.32115.32114.90-
Apr 11, 2025115.32115.32115.32115.32114.90-
Apr 10, 2025115.32115.32115.32115.32114.90-
Apr 9, 2025115.32115.32115.32115.32114.90-
Apr 8, 2025115.32115.32115.32115.32114.90-
Apr 7, 2025115.32115.32115.32115.32114.90-
Apr 4, 2025115.32115.32115.32115.32114.90-
Apr 3, 2025115.32115.32115.32115.32114.90-
Apr 2, 2025115.32115.32115.32115.32114.90-
Apr 1, 2025115.32115.32115.32115.32114.90-
Mar 31, 2025115.32115.32115.32115.32114.9015
Mar 28, 2025116.52116.52116.52116.52116.10-
Mar 27, 2025116.52116.52116.52116.52116.10-
Mar 26, 2025116.52116.52116.52116.52116.10-
Mar 25, 2025116.52116.52116.52116.52116.10-
Mar 24, 2025116.52116.52116.52116.52116.10-
Mar 21, 2025116.52116.52116.52116.52116.10-
Mar 20, 2025116.52116.52116.52116.52116.10-
Mar 19, 2025116.52116.52116.52116.52116.10-
Mar 18, 2025116.52116.52116.52116.52116.10-
Mar 17, 2025116.52116.52116.52116.52116.10-
Mar 14, 2025116.40116.52116.40116.52116.105
Mar 13, 2025117.24117.24117.24117.24116.81-
Mar 12, 2025117.24117.24117.24117.24116.8110
Mar 11, 2025116.76116.76116.76116.76116.34-
Mar 10, 2025116.76116.76116.76116.76116.34-
Mar 7, 2025116.76116.76116.76116.76116.34-
Mar 6, 2025116.76116.76116.76116.76116.341
Mar 5, 2025118.80118.80118.18118.18117.7534
Feb 28, 2025115.39115.39115.39115.39114.97-
Feb 27, 2025115.39115.39115.39115.39114.97-
Feb 26, 2025115.39115.39115.39115.39114.97-
Feb 25, 2025115.39115.39115.39115.39114.97-
Feb 24, 2025115.39115.39115.39115.39114.97-
Feb 21, 2025115.39115.39115.39115.39114.97-
Feb 20, 2025115.39115.39115.39115.39114.97-
Feb 19, 2025115.39115.39115.39115.39114.97-
Feb 18, 2025115.39115.39115.39115.39114.97-
Feb 17, 2025115.39115.39115.39115.39114.97-
Feb 14, 2025115.39115.39115.39115.39114.97-
Feb 13, 2025 1.24304 Dividend
Feb 13, 2025115.39115.39115.39115.39114.97-
Feb 12, 2025115.39115.39115.39115.39113.73-
Feb 11, 2025115.39115.39115.39115.39113.731
Feb 10, 2025114.17114.17114.17114.17112.53-
Feb 7, 2025114.84114.84114.17114.17112.532
Feb 6, 2025116.88116.88116.88116.88115.201
Feb 5, 2025120.72120.72120.72120.72118.99-
Feb 4, 2025120.72120.72120.72120.72118.99-
Feb 3, 2025120.72120.72120.72120.72118.99-
Jan 31, 2025120.72120.72120.72120.72118.99-
Jan 30, 2025120.72120.72120.72120.72118.99-
Jan 29, 2025120.72120.72120.72120.72118.991
Jan 28, 2025124.88124.88124.88124.88123.09-
Jan 27, 2025124.88124.88124.88124.88123.09-
Jan 24, 2025124.88124.88124.88124.88123.09-
Jan 23, 2025124.88124.88124.88124.88123.09-
Jan 22, 2025124.88124.88124.88124.88123.09-
Jan 21, 2025124.88124.88124.88124.88123.09-
Jan 20, 2025124.88124.88124.88124.88123.09-
Jan 17, 2025124.88124.88124.88124.88123.091
Jan 16, 2025120.60120.60120.60120.60118.87-
Jan 15, 2025120.60120.60120.60120.60118.87-
Jan 14, 2025120.60120.60120.60120.60118.87-
Jan 13, 2025120.60120.60120.60120.60118.87-
Jan 10, 2025120.60120.60120.60120.60118.877
Jan 9, 2025114.36114.36114.36114.36112.72-
Jan 8, 2025114.36114.36114.36114.36112.72-
Jan 7, 2025114.00114.43114.00114.36112.72674
Jan 6, 2025122.00122.00122.00122.00120.253
Jan 3, 2025125.19125.19125.19125.19123.39-
Jan 2, 2025125.19125.19125.19125.19123.394
Dec 30, 2024124.54124.54124.54124.54122.75-
Dec 27, 2024124.54124.54124.54124.54122.75-
Dec 26, 2024124.54124.54124.54124.54122.7526
Dec 23, 2024122.00122.00122.00122.00120.254
Dec 20, 2024133.12133.12133.12133.12131.21-
Dec 19, 2024133.12133.12133.12133.12131.21-
Dec 18, 2024133.12133.12133.12133.12131.21-
Dec 17, 2024133.12133.12133.12133.12131.21-
Dec 16, 2024133.12133.12133.12133.12131.21-
Dec 13, 2024133.12133.12133.12133.12131.21-
Dec 12, 2024133.12133.12133.12133.12131.21-
Dec 11, 2024133.12133.12133.12133.12131.21-
Dec 10, 2024133.12133.12133.12133.12131.21-
Dec 9, 2024133.12133.12133.12133.12131.21-
Dec 6, 2024133.12133.12133.12133.12131.21-
Dec 5, 2024133.12133.12133.12133.12131.21-
Dec 4, 2024133.12133.12133.12133.12131.21-
Dec 3, 2024133.12133.12133.12133.12131.21-
Dec 2, 2024133.12133.12133.12133.12131.21-
Nov 29, 2024133.12133.12133.12133.12131.21-
Nov 28, 2024133.12133.12133.12133.12131.21-
Nov 27, 2024133.12133.12133.12133.12131.21-
Nov 26, 2024133.12133.12133.12133.12131.21-
Nov 25, 2024133.12133.12133.12133.12131.21-
Nov 22, 2024133.12133.12133.12133.12131.21-
Nov 21, 2024133.12133.12133.12133.12131.21-
Nov 19, 2024133.12133.12133.12133.12131.21-
Nov 18, 2024133.12133.12133.12133.12131.21-
Nov 14, 2024133.12133.12133.12133.12131.21-
Nov 13, 2024133.12133.12133.12133.12131.21-
Nov 12, 2024133.12133.12133.12133.12131.21-
Nov 11, 2024133.12133.12133.12133.12131.21-
Nov 8, 2024133.12133.12133.12133.12131.21-
Nov 7, 2024133.12133.12133.12133.12131.21-
Nov 6, 2024133.12133.12133.12133.12131.21-
Nov 5, 2024133.12133.12133.12133.12131.21-
Nov 4, 2024133.12133.12133.12133.12131.21-
Nov 1, 2024 1.209537 Dividend
Nov 1, 2024133.12133.12133.12133.12131.21-
Oct 31, 2024133.12133.12133.12133.12130.02-
Oct 30, 2024133.12133.12133.12133.12130.025
Oct 29, 2024130.26130.26130.26130.26127.22-
Oct 28, 2024130.26130.26130.26130.26127.22-
Oct 25, 2024130.26130.26130.26130.26127.22-
Oct 24, 2024130.26130.26130.26130.26127.22280
Oct 23, 2024128.05128.05128.05128.05125.06-
Oct 22, 2024128.05128.05128.05128.05125.06-
Oct 21, 2024128.05128.05128.05128.05125.062
Oct 18, 2024127.14128.05127.14128.05125.064
Oct 17, 2024131.04131.04131.04131.04127.984
Oct 16, 2024127.51128.00127.51128.00125.0111
Oct 15, 2024127.13127.13127.13127.13124.172
Oct 14, 2024120.00120.00120.00120.00117.20-
Oct 11, 2024120.00120.00120.00120.00117.20-
Oct 10, 2024120.00120.00120.00120.00117.20-
Oct 9, 2024120.00120.00120.00120.00117.20-
Oct 8, 2024120.00120.00120.00120.00117.20-
Oct 7, 2024121.68121.68120.00120.00117.2018
Oct 4, 2024121.32121.32121.32121.32118.492
Oct 3, 2024124.80124.80124.80124.80121.89-
Oct 2, 2024124.80124.80124.80124.80121.89-
Oct 1, 2024124.80124.80124.80124.80121.89-
Sep 30, 2024124.80124.80124.80124.80121.8910
Sep 27, 2024122.76122.76122.76122.76119.90-
Sep 26, 2024122.76122.76122.76122.76119.9057
Sep 25, 2024121.05121.05121.05121.05118.23-
Sep 24, 2024121.05121.05121.05121.05118.23-
Sep 23, 2024121.05121.05121.05121.05118.23-
Sep 20, 2024121.05121.05121.05121.05118.23-
Sep 19, 2024121.05121.05121.05121.05118.23-
Sep 18, 2024121.05121.05121.05121.05118.2335
Sep 17, 2024122.52122.52122.52122.52119.66-
Sep 16, 2024122.52122.52122.52122.52119.66-
Sep 13, 2024122.52122.52122.52122.52119.66-
Sep 12, 2024122.52122.52122.52122.52119.66-
Sep 11, 2024122.52122.52122.52122.52119.66-
Sep 10, 2024122.52122.52122.52122.52119.66-
Sep 9, 2024122.52122.52122.52122.52119.66-
Sep 6, 2024122.52122.52122.52122.52119.6610
Sep 5, 2024126.36126.36126.36126.36123.41-
Sep 4, 2024126.36126.36126.36126.36123.41-
Sep 3, 2024126.36126.36126.36126.36123.41-
Sep 2, 2024126.36126.36126.36126.36123.41-
Aug 30, 2024126.36126.36126.36126.36123.416
Aug 29, 2024119.16119.16119.16119.16116.38-
Aug 28, 2024119.16119.16119.16119.16116.38-
Aug 27, 2024119.16119.16119.16119.16116.38-
Aug 26, 2024119.16119.16119.16119.16116.38-
Aug 23, 2024119.16119.16119.16119.16116.38-
Aug 22, 2024119.16119.16119.16119.16116.38-
Aug 21, 2024119.16119.16119.16119.16116.38-
Aug 20, 2024119.16119.16119.16119.16116.383
Aug 19, 2024120.00120.00120.00120.00117.20-
Aug 16, 2024120.00120.00120.00120.00117.20-
Aug 15, 2024120.00120.00120.00120.00117.20-
Aug 14, 2024120.00120.00120.00120.00117.20-
Aug 13, 2024120.00120.00120.00120.00117.20-
Aug 12, 2024120.00120.00120.00120.00117.20-
Aug 9, 2024120.00120.00120.00120.00117.20-
Aug 8, 2024120.00120.00120.00120.00117.20-
Aug 7, 2024120.00120.00120.00120.00117.20-
Aug 6, 2024120.00120.00120.00120.00117.202
Aug 5, 2024119.64119.64119.64119.64116.855
Aug 2, 2024127.51127.51127.51127.51124.541
Aug 1, 2024127.08127.08126.24126.24123.308
Jul 31, 2024127.98127.98125.98125.98123.0410
Jul 30, 2024117.48117.48117.48117.48114.74-
Jul 29, 2024117.48117.48117.48117.48114.74-
Jul 26, 2024117.48117.48117.48117.48114.74-
Jul 25, 2024119.52119.52117.48117.48114.748
Jul 24, 2024117.12117.12117.12117.12114.39-
Jul 23, 2024117.12117.12117.12117.12114.39-
Jul 22, 2024117.12117.12117.12117.12114.39-
Jul 19, 2024117.12117.12117.12117.12114.39-
Jul 18, 2024117.12117.12117.12117.12114.391
Jul 17, 2024111.11111.11111.11111.11108.52-
Jul 16, 2024111.11111.11111.11111.11108.52-
Jul 15, 2024111.11111.11111.11111.11108.52-
Jul 12, 2024111.11111.11111.11111.11108.52-
Jul 11, 2024111.11111.11111.11111.11108.52-
Jul 10, 2024111.11111.11111.11111.11108.52-
Jul 9, 2024111.11111.11111.11111.11108.52-
Jul 8, 2024111.11111.11111.11111.11108.52-
Jul 5, 2024111.11111.11111.11111.11108.52-
Jul 4, 2024111.11111.11111.11111.11108.52-
Jul 3, 2024111.11111.11111.11111.11108.52-
Jul 2, 2024111.54111.54111.11111.11108.5219
Jul 1, 2024107.69107.69107.69107.69105.18-
Jun 28, 2024107.69107.69107.69107.69105.181
Jun 27, 2024103.75103.75103.75103.75101.33-
Jun 26, 2024103.75103.75103.75103.75101.33-
Jun 25, 202498.70103.7598.70103.75101.3328
Jun 24, 202493.3993.3993.3993.3991.21-
Jun 21, 202493.3993.3993.3993.3991.21-
Jun 20, 202493.3993.3993.3993.3991.21-
Jun 19, 202493.3993.3993.3993.3991.21-
Jun 18, 202493.3993.3993.3993.3991.21-
Jun 17, 202493.3993.3993.3993.3991.21-
Jun 14, 202493.3993.3993.3993.3991.21-
Jun 13, 202493.3993.3993.3993.3991.21-
Jun 12, 202493.3993.3993.3993.3991.21-
Jun 11, 202493.3993.3993.3993.3991.21-
Jun 10, 202493.3993.3993.3993.3991.21-
Jun 7, 202493.3993.3993.3993.3991.21-
Jun 6, 202493.3993.3993.3993.3991.21-
Jun 5, 202493.3993.3993.3993.3991.21-
Jun 4, 202493.3993.3993.3993.3991.21-
Jun 3, 202493.3993.3993.3993.3991.21-
May 31, 202493.3993.3993.3993.3991.21-
May 29, 202493.3993.3993.3993.3991.21-
May 28, 202493.3993.3993.3993.3991.212
May 27, 202493.5093.5093.5093.5091.32-
May 24, 202493.5093.5093.5093.5091.32-
May 23, 202493.5093.5093.5093.5091.32-
May 22, 202493.5093.5093.5093.5091.32-
May 21, 202493.5093.5093.5093.5091.32-
May 20, 202493.5093.5093.5093.5091.32-
May 17, 202493.5093.5093.5093.5091.32-
May 16, 202493.5093.5093.5093.5091.32-
May 15, 202493.5093.5093.5093.5091.32-
May 14, 202493.5093.5093.5093.5091.32-
May 13, 202493.5093.5093.5093.5091.32-
May 10, 202493.5093.5093.5093.5091.32-
May 9, 202493.5093.5093.5093.5091.32-
May 8, 202493.5093.5093.5093.5091.32-
May 7, 202493.5093.5093.5093.5091.32-
May 6, 202493.5093.5093.5093.5091.32-
May 3, 2024 1.072659 Dividend
May 3, 202493.5093.5093.5093.5091.32-
May 2, 202493.5093.5093.5093.5090.27-
Apr 30, 202493.5093.5093.5093.5090.27-
Apr 29, 202493.5093.5093.5093.5090.27-

Related Tickers

VEN.BE Ventas Inc
60.90
+1.47%
 
CSH-UN.TO Chartwell Retirement Residences
17.34
+0.76%
 
LTC LTC Properties, Inc.
35.54
+0.17%
 
VTR Ventas, Inc.
69.14
+0.93%
 
OHI Omega Healthcare Investors, Inc.
38.23
+0.58%
 
WELL Welltower Inc.
151.48
+1.63%