Apollo Commercial Real Estate Fin (REIT) (ARI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	161.429	0,37%	10,93	10,84	10,96	10,91
26/02/2024	283.075	-0,91%	10,93	10,84	11,045	10,87
23/02/2024	324.208	1,29%	10,82	10,78	11,03	10,97
22/02/2024	351.228	0,37%	10,72	10,70	10,835	10,83
21/02/2024	314.277	-0,74%	10,83	10,74	10,92	10,79
20/02/2024	333.127	-0,46%	10,775	10,78	10,97	10,87
19/02/2024	238.131	0,00%	10,88	10,77	11,02	10,92
16/02/2024	238.131	1,58%	10,88	10,77	11,02	10,92
15/02/2024	425.333	2,51%	10,86	10,84	11,14	11,02
14/02/2024	300.185	1,99%	10,575	10,65	10,72	10,75
13/02/2024	363.527	-3,48%	10,74	10,44	10,72	10,54
12/02/2024	287.120	1,68%	10,48	10,71	10,98	10,92
09/02/2024	423.907	0,85%	10,48	10,595	10,75	10,74
08/02/2024	503.832	1,33%	11,10	10,41	10,71	10,65
07/02/2024	855.168	-4,89%	11,10	10,36	11,16	10,51
06/02/2024	331.790	0,46%	10,95	10,935	11,0963	11,05
05/02/2024	371.671	-0,90%	11,035	10,755	11,095	11,00
02/02/2024	312.415	-1,94%	11,08	10,99	11,19	11,10
01/02/2024	359.922	1,43%	11,53	10,97	11,325	11,32
31/01/2024	250.739	-4,21%	11,53	11,14	11,60	11,16
30/01/2024	195.050	-2,18%	11,81	11,64	11,87	11,65
29/01/2024	196.956	1,36%	11,78	11,72	11,97	11,91
26/01/2024	216.672	0,95%	11,78	11,71	11,82	11,75
25/01/2024	192.886	0,78%	11,81	11,511	11,78	11,64
24/01/2024	318.375	-1,37%	11,81	11,49	11,90	11,55
23/01/2024	228.330	0,00%	11,835	11,655	11,84	11,71
22/01/2024	230.062	-0,09%	11,83	11,635	11,885	11,71
19/01/2024	232.033	1,38%	11,60	11,43	11,73	11,72
18/01/2024	432.637	1,67%	11,46	11,3615	11,58	11,56
17/01/2024	392.005	-0,44%	11,27	11,16	11,52	11,37
16/01/2024	234.663	-2,48%	11,59	11,38	11,60	11,42
15/01/2024	240.457	-0,68%	11,98	11,645	12,00	11,71
12/01/2024	240.457	-0,68%	11,98	11,645	12,00	11,71
11/01/2024	228.067	-0,67%	11,74	11,555	11,84	11,79
10/01/2024	293.288	1,54%	11,76	11,72	11,90	11,87
09/01/2024	167.079	-0,60%	11,63	11,62	11,72	11,69
08/01/2024	246.702	2,17%	11,54	11,49	11,77	11,76
05/01/2024	257.882	0,88%	11,37	11,33	11,63	11,51
04/01/2024	242.261	0,00%	11,43	11,37	11,57	11,41
03/01/2024	316.114	-1,98%	11,43	11,29	11,545	11,41
02/01/2024	256.665	-0,85%	12,09	11,535	11,73	11,64
29/12/2023	443.506	-3,14%	12,09	11,725	12,061	11,74
28/12/2023	325.874	-1,30%	12,18	12,07	12,2501	12,12
27/12/2023	318.387	-0,32%	12,68	12,575	12,715	12,63
26/12/2023	286.766	1,52%	12,58	12,52	12,74	12,67
22/12/2023	259.444	-0,08%	12,50	12,41	12,66	12,48
21/12/2023	295.425	2,46%	12,31	12,298	12,50	12,49
20/12/2023	302.398	-1,54%	12,19	12,195	12,61	12,19
19/12/2023	372.220	2,48%	12,19	12,11	12,42	12,38
18/12/2023	241.083	-0,25%	12,22	12,08	12,24	12,08
15/12/2023	432.303	-1,78%	12,05	12,00	12,30	12,11
14/12/2023	571.314	3,96%	12,05	12,05	12,3842	12,33
13/12/2023	360.409	3,67%	11,47	11,33	11,90	11,86
12/12/2023	258.808	1,06%	11,24	11,2306	11,4767	11,44
11/12/2023	310.294	1,34%	11,16	11,12	11,36	11,32
08/12/2023	239.910	1,09%	11,035	10,975	11,19	11,17
07/12/2023	277.236	2,03%	10,86	10,79	11,05	11,05
06/12/2023	327.913	-2,34%	11,15	10,78	11,275	10,83
05/12/2023	233.858	-0,72%	11,15	11,05	11,17	11,09
04/12/2023	248.087	0,54%	10,775	11,035	11,20	11,17
01/12/2023	316.902	3,06%	10,775	10,71	11,115	11,11
30/11/2023	193.425	0,19%	10,775	10,70	10,81	10,78
29/11/2023	357.019	1,13%	10,74	10,67	10,8885	10,76
28/11/2023	192.189	-0,28%	10,63	10,525	10,68	10,64
27/11/2023	177.997	-0,47%	10,74	10,605	10,69	10,67
24/11/2023	79.463	-0,20%	10,74	10,66	10,755	10,7087
23/11/2023	151.033	-0,09%	10,76	10,6692	10,79	10,66
22/11/2023	146.876	0,56%	10,76	10,6692	10,79	10,73
21/11/2023	178.617	-0,74%	10,705	10,64	10,7497	10,67
20/11/2023	202.632	-0,28%	10,72	10,6452	10,83	10,75
17/11/2023	234.243	1,41%	10,74	10,64	10,82	10,78
16/11/2023	230.870	-2,12%	10,86	10,62	10,88	10,63
15/11/2023	260.990	0,46%	10,85	10,695	10,899	10,86
14/11/2023	308.553	5,36%	10,72	10,655	10,825	10,81
13/11/2023	174.012	-1,25%	10,26	10,23	10,35	10,26
10/11/2023	180.690	1,07%	10,545	10,31	10,44	10,39
09/11/2023	203.263	-1,91%	10,545	10,272	10,595	10,28
08/11/2023	215.871	0,10%	10,455	10,3399	10,495	10,48
07/11/2023	231.393	-0,19%	10,465	10,40	10,55	10,47
06/11/2023	226.737	-2,24%	10,66	10,47	10,70	10,49
03/11/2023	335.870	2,09%	10,745	10,695	10,86	10,73
02/11/2023	360.070	3,24%	9,93	10,34	10,53	10,51
01/11/2023	379.236	2,21%	9,93	9,82	10,175	10,18
31/10/2023	476.011	5,06%	9,76	9,73	10,14	9,96
30/10/2023	406.783	1,61%	9,51	9,295	9,53	9,48
27/10/2023	207.736	-1,38%	9,48	9,22	9,49	9,28
26/10/2023	299.890	1,29%	9,40	9,375	9,53	9,41
25/10/2023	286.548	-2,43%	9,40	9,23	9,6399	9,25
24/10/2023	332.009	1,17%	9,40	9,39	9,6399	9,48
23/10/2023	391.125	-1,37%	9,42	9,27	9,50	9,37
20/10/2023	330.338	-1,15%	9,85	9,50	9,91	9,50
19/10/2023	398.943	-2,24%	10,02	9,595	9,91	9,61
18/10/2023	364.187	-2,87%	10,02	9,815	10,06	9,83
17/10/2023	400.196	-0,79%	10,215	10,065	10,24	10,119
16/10/2023	458.073	1,09%	10,15	10,01	10,24	10,20
13/10/2023	292.262	-2,42%	10,45	10,05	10,43	10,09
12/10/2023	233.007	-1,24%	10,45	10,245	10,45	10,34
11/10/2023	345.774	2,55%	10,15	10,25	10,5084	10,47
10/10/2023	279.740	0,89%	9,83	10,10	10,22	10,21
09/10/2023	411.227	2,74%	9,83	9,82	10,16	10,12