Healthpeak Properties, Inc. (BVMF:P1EA34)
Brazil · Delayed Price · Currency is BRL 95.04
0.00 (0.00%)
At close: Nov 14, 2025
Healthpeak Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 95.49 | 95.49 | 92.07 | 92.10 | 92.10 | -3.09% | 248 |
| Nov 7, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 94.67 | -0.79% | 1 |
| Nov 6, 2025 | 95.66 | 95.80 | 95.66 | 95.80 | 95.43 | 0.15% | 2 |
| Nov 5, 2025 | 95.50 | 95.76 | 95.50 | 95.66 | 95.29 | -2.98% | 11 |
| Oct 13, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 97.85 | -1.98% | 1 |
| Oct 8, 2025 | 96.92 | 100.59 | 96.92 | 100.59 | 99.83 | 3.49% | 18 |
| Sep 11, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 96.10 | -2.41% | 10 |
| Sep 8, 2025 | 100.20 | 100.20 | 99.60 | 99.60 | 98.47 | 1.94% | 2 |
| Sep 4, 2025 | 96.80 | 97.70 | 96.80 | 97.70 | 96.59 | 0.51% | 5 |
| Sep 3, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 96.10 | -0.51% | 5 |
| Sep 2, 2025 | 97.70 | 97.70 | 97.23 | 97.70 | 96.59 | 7.87% | 21 |
| Sep 1, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 89.54 | 0.03% | 1 |
| Aug 12, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 89.14 | -1.85% | 1 |
| Aug 11, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 90.83 | 0.27% | 1 |
| Aug 8, 2025 | 91.80 | 92.16 | 91.80 | 92.00 | 90.58 | -0.27% | 3 |
| Aug 7, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 90.83 | - | 11 |
| Aug 6, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 90.83 | -2.19% | 1 |
| Aug 5, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 92.86 | 1.65% | 1 |
| Aug 4, 2025 | 92.25 | 92.79 | 92.25 | 92.79 | 91.36 | -0.96% | 22 |
| Aug 1, 2025 | 94.95 | 94.95 | 93.24 | 93.69 | 92.24 | -1.59% | 512 |
| Jul 31, 2025 | 95.51 | 95.51 | 94.65 | 95.20 | 93.73 | -0.42% | 44 |
| Jul 30, 2025 | 97.30 | 97.30 | 95.60 | 95.60 | 94.12 | -1.54% | 75 |
| Jul 29, 2025 | 95.40 | 97.10 | 95.30 | 97.10 | 95.60 | -0.61% | 633 |
| Jul 28, 2025 | 98.00 | 98.00 | 97.60 | 97.70 | 96.19 | -1.76% | 288 |
| Jul 25, 2025 | 99.45 | 99.45 | 99.45 | 99.45 | 97.92 | -5.73% | 2 |
| Jul 23, 2025 | 105.49 | 105.49 | 105.49 | 105.49 | 103.86 | 2.52% | 2 |
| Jul 21, 2025 | 102.60 | 102.90 | 102.60 | 102.90 | 101.31 | 3.05% | 20 |
| Jul 9, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 97.93 | 0.66% | 6 |
| Jul 8, 2025 | 99.80 | 99.80 | 99.20 | 99.20 | 97.30 | -1.00% | 6 |
| Jul 3, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 98.28 | 1.93% | 1 |
| Jul 2, 2025 | 97.20 | 98.30 | 97.20 | 98.30 | 96.41 | - | 2 |
| Jul 1, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 96.41 | 2.65% | 5 |
| Jun 23, 2025 | 95.76 | 95.76 | 95.76 | 95.76 | 93.92 | 1.97% | 1 |
| Jun 17, 2025 | 93.91 | 93.91 | 93.91 | 93.91 | 92.11 | -1.57% | 1 |
| Jun 16, 2025 | 95.41 | 95.41 | 95.41 | 95.41 | 93.58 | -2.64% | 1 |
| Jun 12, 2025 | 96.10 | 99.72 | 96.10 | 98.00 | 95.72 | 1.14% | 4 |
| Jun 9, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 94.65 | 0.83% | 1,100 |
| Jun 6, 2025 | 96.10 | 96.20 | 96.10 | 96.10 | 93.87 | 0.31% | 1,100 |
| May 23, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 93.57 | 1.05% | 2 |