Arbor Realty Trust Inc (REIT) (ABR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
0,72%
|
14,11
|
13,72
|
13,95
|
13,91
|
| 17/05/2024 |
1.200.927 |
0,72%
|
14,11
|
13,72
|
13,95
|
13,91
|
| 16/05/2024 |
2.262.759 |
-3,09%
|
14,11
|
13,66
|
14,1746
|
13,81
|
| 15/05/2024 |
3.546.334 |
-2,88%
|
15,24
|
14,42
|
15,27
|
14,665
|
| 14/05/2024 |
10.481.167 |
9,53%
|
14,215
|
14,19
|
15,47
|
14,9619
|
| 13/05/2024 |
4.579.895 |
4,28%
|
13,27
|
13,22
|
14,18
|
13,66
|
| 10/05/2024 |
2.947.652 |
2,03%
|
12,905
|
12,79
|
13,145
|
13,10
|
| 09/05/2024 |
7.430.907 |
-4,89%
|
13,36
|
12,60
|
13,40
|
12,84
|
| 08/05/2024 |
1.560.906 |
0,33%
|
13,63
|
13,31
|
13,64
|
13,505
|
| 07/05/2024 |
1.790.288 |
0,30%
|
13,46
|
13,385
|
13,535
|
13,46
|
| 06/05/2024 |
2.063.019 |
4,11%
|
13,01
|
12,98
|
13,4198
|
13,42
|
| 03/05/2024 |
3.518.018 |
-1,45%
|
13,40
|
12,695
|
13,64
|
12,89
|
| 02/05/2024 |
1.866.486 |
0,77%
|
12,97
|
13,00
|
13,33
|
13,07
|
| 01/05/2024 |
1.673.020 |
1,05%
|
12,97
|
12,64
|
13,175
|
12,965
|
| 30/04/2024 |
1.224.595 |
-1,46%
|
12,97
|
12,724
|
13,00
|
12,83
|
| 29/04/2024 |
1.091.614 |
1,56%
|
12,97
|
12,91
|
13,07
|
13,02
|
| 26/04/2024 |
1.454.284 |
2,23%
|
12,755
|
12,60
|
12,99
|
12,82
|
| 25/04/2024 |
1.774.578 |
-3,69%
|
12,755
|
12,51
|
12,90
|
12,54
|
| 24/04/2024 |
1.683.285 |
-1,36%
|
12,755
|
12,80
|
13,19
|
13,02
|
| 23/04/2024 |
2.022.692 |
3,45%
|
12,755
|
12,74
|
13,24
|
13,20
|
| 22/04/2024 |
1.359.264 |
1,11%
|
12,67
|
12,565
|
12,85
|
12,76
|
| 19/04/2024 |
1.485.872 |
1,12%
|
12,43
|
12,41
|
12,725
|
12,62
|
| 18/04/2024 |
2.133.969 |
2,72%
|
12,20
|
12,18
|
12,585
|
12,48
|
| 17/04/2024 |
1.389.325 |
0,66%
|
12,13
|
12,115
|
12,32
|
12,15
|
| 16/04/2024 |
2.355.851 |
-0,90%
|
12,13
|
11,95
|
12,15
|
12,07
|
| 15/04/2024 |
1.888.105 |
-0,16%
|
12,17
|
12,07
|
12,35
|
12,18
|
| 12/04/2024 |
1.484.316 |
-1,77%
|
12,17
|
12,12
|
12,38
|
12,20
|
| 11/04/2024 |
3.261.138 |
0,65%
|
12,28
|
11,96
|
12,96
|
12,42
|
| 10/04/2024 |
2.866.160 |
-5,00%
|
12,99
|
12,195
|
12,78
|
12,34
|
| 09/04/2024 |
1.275.522 |
0,46%
|
13,04
|
12,9034
|
13,0625
|
12,99
|
| 08/04/2024 |
875.005 |
0,30%
|
13,04
|
12,89
|
13,085
|
12,9985
|
| 05/04/2024 |
803.815 |
0,62%
|
13,11
|
12,69
|
12,99
|
12,97
|
| 04/04/2024 |
1.730.806 |
-0,23%
|
13,11
|
12,835
|
13,14
|
12,96
|
| 03/04/2024 |
902.325 |
0,39%
|
12,855
|
12,76
|
13,04
|
12,99
|
| 02/04/2024 |
1.759.830 |
-1,00%
|
13,26
|
12,83
|
13,025
|
12,94
|
| 01/04/2024 |
1.762.642 |
-1,36%
|
13,26
|
12,975
|
13,29
|
13,07
|
| 28/03/2024 |
1.347.122 |
-1,05%
|
13,29
|
13,15
|
13,425
|
13,25
|
| 27/03/2024 |
2.354.006 |
4,20%
|
12,94
|
12,93
|
13,42
|
13,39
|
| 26/03/2024 |
1.037.781 |
-0,70%
|
13,00
|
12,8113
|
13,08
|
12,85
|
| 25/03/2024 |
883.200 |
0,31%
|
13,00
|
12,94
|
13,17
|
12,94
|
| 22/03/2024 |
1.046.372 |
-0,92%
|
13,04
|
12,77
|
13,0792
|
12,90
|
| 21/03/2024 |
1.569.664 |
0,31%
|
13,08
|
13,0018
|
13,39
|
13,02
|
| 20/03/2024 |
1.695.266 |
2,93%
|
12,83
|
12,52
|
13,05
|
12,98
|
| 19/03/2024 |
1.394.595 |
-1,41%
|
12,83
|
12,53
|
12,92
|
12,61
|
| 18/03/2024 |
1.419.646 |
-1,31%
|
12,83
|
12,764
|
13,00
|
12,79
|
| 15/03/2024 |
1.617.997 |
2,21%
|
13,08
|
12,67
|
12,985
|
12,96
|
| 14/03/2024 |
1.551.831 |
-2,54%
|
13,08
|
12,57
|
12,9999
|
12,68
|
| 13/03/2024 |
1.504.678 |
-0,08%
|
13,08
|
13,00
|
13,16
|
13,01
|
| 12/03/2024 |
1.481.604 |
0,77%
|
12,90
|
12,7417
|
13,06
|
13,02
|
| 11/03/2024 |
1.311.031 |
0,54%
|
12,99
|
12,79
|
13,07
|
12,93
|
| 08/03/2024 |
1.308.074 |
-0,39%
|
12,99
|
12,8201
|
13,15
|
12,86
|
| 07/03/2024 |
1.273.546 |
0,86%
|
12,41
|
12,71
|
12,9922
|
12,91
|
| 06/03/2024 |
1.914.920 |
0,39%
|
12,41
|
12,67
|
13,03
|
12,80
|
| 05/03/2024 |
1.636.054 |
2,00%
|
12,41
|
12,3517
|
13,01
|
12,75
|
| 04/03/2024 |
2.458.724 |
-2,94%
|
12,88
|
12,445
|
12,92
|
12,54
|
| 01/03/2024 |
2.025.628 |
-0,08%
|
13,16
|
12,64
|
12,97
|
12,96
|
| 29/02/2024 |
2.237.991 |
1,75%
|
13,16
|
13,21
|
13,44
|
13,39
|
| 28/02/2024 |
1.481.759 |
-0,57%
|
13,16
|
13,03
|
13,2825
|
13,165
|
| 27/02/2024 |
2.093.140 |
2,12%
|
13,16
|
13,0301
|
13,41
|
13,245
|
| 26/02/2024 |
2.157.134 |
-0,31%
|
12,98
|
12,83
|
13,14
|
12,97
|
| 23/02/2024 |
2.279.288 |
1,32%
|
12,85
|
12,67
|
13,1591
|
13,01
|
| 22/02/2024 |
3.565.769 |
-1,84%
|
13,305
|
12,73
|
13,09
|
12,84
|
| 21/02/2024 |
2.641.885 |
-2,46%
|
13,305
|
13,01
|
13,418
|
13,08
|
| 20/02/2024 |
5.478.543 |
-4,15%
|
13,80
|
13,224
|
13,9545
|
13,41
|
| 19/02/2024 |
2.366.830 |
0,00%
|
13,50
|
13,05
|
14,195
|
13,99
|
| 16/02/2024 |
2.366.830 |
9,81%
|
13,50
|
13,05
|
14,195
|
13,99
|
| 15/02/2024 |
5.384.516 |
2,98%
|
12,715
|
12,70
|
13,42
|
13,12
|
| 14/02/2024 |
2.456.181 |
4,34%
|
12,35
|
12,151
|
12,81
|
12,74
|
| 13/02/2024 |
3.659.436 |
-3,63%
|
12,36
|
12,04
|
12,40
|
12,21
|
| 12/02/2024 |
4.243.566 |
2,76%
|
12,25
|
12,345
|
12,885
|
12,67
|
| 09/02/2024 |
2.204.150 |
1,73%
|
12,25
|
12,11
|
12,43
|
12,33
|
| 08/02/2024 |
2.678.214 |
-1,06%
|
12,25
|
11,71
|
12,37
|
12,12
|
| 07/02/2024 |
4.614.791 |
-2,47%
|
12,55
|
12,02
|
12,59
|
12,25
|
| 06/02/2024 |
2.163.152 |
-1,41%
|
12,79
|
12,52
|
13,00
|
12,56
|
| 05/02/2024 |
4.763.977 |
-0,86%
|
13,33
|
12,25
|
12,80
|
12,74
|
| 02/02/2024 |
6.900.695 |
-4,82%
|
13,33
|
12,73
|
13,52
|
12,85
|
| 01/02/2024 |
3.993.722 |
1,50%
|
14,00
|
12,92
|
13,55
|
13,50
|
| 31/01/2024 |
4.335.229 |
-6,34%
|
14,00
|
13,275
|
14,0537
|
13,30
|
| 30/01/2024 |
1.822.004 |
-0,35%
|
13,79
|
14,11
|
14,33
|
14,20
|
| 29/01/2024 |
2.374.903 |
3,49%
|
13,79
|
13,73
|
14,29
|
14,25
|
| 26/01/2024 |
2.210.949 |
2,06%
|
13,77
|
13,74
|
14,005
|
13,90
|
| 25/01/2024 |
2.413.919 |
0,44%
|
13,65
|
13,475
|
13,682
|
13,62
|
| 24/01/2024 |
3.276.425 |
-2,52%
|
14,07
|
13,46
|
14,1799
|
13,56
|
| 23/01/2024 |
2.169.394 |
-1,35%
|
14,16
|
13,89
|
14,2172
|
13,91
|
| 22/01/2024 |
3.233.143 |
-3,69%
|
14,75
|
13,85
|
14,89
|
14,10
|
| 19/01/2024 |
1.417.773 |
2,24%
|
14,41
|
14,045
|
14,64
|
14,64
|
| 18/01/2024 |
2.314.543 |
1,63%
|
14,22
|
14,015
|
14,43
|
14,32
|
| 17/01/2024 |
2.470.990 |
-1,47%
|
14,095
|
13,89
|
14,335
|
14,09
|
| 16/01/2024 |
2.679.779 |
-2,79%
|
15,205
|
14,18
|
14,5898
|
14,30
|
| 15/01/2024 |
1.755.317 |
-1,93%
|
15,205
|
14,60
|
15,32
|
14,71
|
| 12/01/2024 |
1.755.317 |
-1,93%
|
15,205
|
14,60
|
15,32
|
14,71
|
| 11/01/2024 |
1.633.873 |
-0,93%
|
15,01
|
14,665
|
15,166
|
15,00
|
| 10/01/2024 |
1.412.269 |
2,37%
|
14,80
|
14,7727
|
15,16
|
15,14
|
| 09/01/2024 |
1.146.674 |
0,75%
|
14,51
|
14,41
|
14,88
|
14,79
|
| 08/01/2024 |
1.752.254 |
0,07%
|
14,51
|
14,305
|
14,73
|
14,57
|
| 05/01/2024 |
2.115.680 |
-1,69%
|
14,61
|
14,36
|
14,91
|
14,56
|
| 04/01/2024 |
959.471 |
0,82%
|
14,61
|
14,56
|
14,92
|
14,81
|
| 03/01/2024 |
1.536.907 |
-2,26%
|
16,19
|
14,49
|
15,34
|
14,69
|
| 02/01/2024 |
2.385.183 |
-0,99%
|
16,19
|
14,80
|
15,32
|
15,03
|
| 29/12/2023 |
2.115.070 |
-3,99%
|
16,19
|
15,06
|
15,7016
|
15,18
|
Por favor leia o