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 > >>
06/10/2023	186.101	-0,40%	9,80	9,75	10,02	9,85
05/10/2023	406.760	3,02%	9,695	9,3801	9,98	9,89
04/10/2023	346.920	-0,98%	9,695	9,3801	9,71	9,605
03/10/2023	530.634	-1,42%	9,78	9,50	9,83	9,70
02/10/2023	396.682	-2,86%	10,10	9,73	10,305	9,84
29/09/2023	303.090	-0,59%	10,21	10,065	10,305	10,13
28/09/2023	418.453	2,91%	10,02	9,92	10,26	10,25
27/09/2023	585.534	0,10%	10,42	10,25	10,46	10,31
26/09/2023	363.960	-1,25%	10,31	10,265	10,41	10,30
25/09/2023	249.443	0,48%	10,35	10,31	10,47	10,43
22/09/2023	349.941	1,27%	10,35	10,275	10,47	10,38
21/09/2023	342.261	-4,30%	10,56	10,22	10,6286	10,25
20/09/2023	349.954	-1,38%	10,89	10,71	10,93	10,71
19/09/2023	232.057	0,00%	10,985	10,815	11,03	10,86
18/09/2023	338.200	-1,36%	10,985	10,83	11,01	10,86
15/09/2023	354.408	1,76%	10,74	10,715	11,025	11,01
14/09/2023	381.601	2,95%	10,75	10,6611	10,89	10,82
13/09/2023	432.455	-1,59%	10,70	10,47	10,725	10,51
12/09/2023	239.497	-0,65%	10,64	10,63	10,80	10,68
11/09/2023	294.847	0,56%	10,69	10,616	10,79	10,75
08/09/2023	188.702	0,94%	10,67	10,555	10,755	10,69
07/09/2023	285.849	0,28%	10,65	10,47	10,63	10,59
06/09/2023	197.405	-1,31%	10,65	10,495	10,76	10,56
05/09/2023	308.308	-2,10%	10,82	10,65	10,85	10,70
04/09/2023	214.783	0,09%	11,00	10,88	11,065	10,93
01/09/2023	214.783	0,09%	11,00	10,88	11,065	10,93
31/08/2023	253.048	-0,46%	11,00	10,91	11,05	10,92
30/08/2023	222.226	-0,18%	10,90	10,90	11,025	10,97
29/08/2023	237.248	2,61%	10,665	10,655	11,025	10,99
28/08/2023	230.428	3,18%	10,32	10,48	10,74	10,71
25/08/2023	200.156	0,68%	10,32	10,2013	10,49	10,38
24/08/2023	179.367	-0,39%	10,32	10,245	10,46	10,31
23/08/2023	208.250	2,78%	10,07	10,07	10,3675	10,35
22/08/2023	237.761	0,30%	10,145	10,0307	10,21	10,07
21/08/2023	320.491	-0,79%	10,12	9,94	10,13	10,04
18/08/2023	463.753	-0,78%	10,01	9,9399	10,21	10,12
17/08/2023	323.726	-1,45%	10,54	10,16	10,418	10,20
16/08/2023	217.339	-1,43%	10,54	10,335	10,56	10,33
15/08/2023	301.484	-1,78%	10,56	10,37	10,59	10,48
14/08/2023	333.895	-0,74%	10,75	10,61	10,76	10,67
11/08/2023	192.984	-0,28%	10,75	10,725	10,83	10,75
10/08/2023	231.200	0,19%	10,81	10,6401	10,95	10,78
09/08/2023	358.473	-0,28%	10,77	10,745	10,9375	10,76
08/08/2023	232.876	-0,28%	10,595	10,54	10,83	10,79
07/08/2023	310.385	0,93%	10,69	10,68	10,86	10,82
04/08/2023	448.360	2,39%	10,60	10,55	10,885	10,72
03/08/2023	477.393	-0,38%	10,45	10,275	10,535	10,47
02/08/2023	745.294	-0,19%	10,54	10,3601	10,688	10,51
01/08/2023	1.777.238	-10,76%	11,91	10,09	11,1407	10,53
31/07/2023	460.290	-0,76%	11,91	11,69	11,95	11,80
28/07/2023	446.920	3,30%	11,64	11,52	11,90	11,89
27/07/2023	283.818	-1,37%	11,715	11,46	11,77	11,51
26/07/2023	281.459	1,57%	11,55	11,575	11,70	11,67
25/07/2023	333.422	-0,95%	11,56	11,34	11,57	11,49
24/07/2023	425.327	0,61%	11,56	11,47	11,72	11,60
21/07/2023	315.053	-2,04%	11,83	11,51	11,865	11,53
20/07/2023	431.673	-2,57%	12,10	11,705	12,04	11,77
19/07/2023	369.682	0,67%	12,10	12,03	12,195	12,08
18/07/2023	345.486	1,44%	11,83	11,81	12,08	12,00
17/07/2023	274.475	0,68%	11,68	11,63	11,85	11,83
14/07/2023	436.339	0,77%	11,65	11,555	11,76	11,75
13/07/2023	669.848	1,22%	11,57	11,49	11,73	11,66
12/07/2023	870.876	-0,86%	11,80	11,50	11,88	11,52
11/07/2023	360.207	2,29%	10,99	11,3989	11,64	11,62
10/07/2023	370.847	3,09%	10,99	11,00	11,39	11,36
07/07/2023	439.999	0,36%	10,955	10,72	11,29	11,02
06/07/2023	421.927	-1,53%	10,96	10,72	11,00	10,98
05/07/2023	299.799	-1,07%	11,17	11,07	11,25	11,15
04/07/2023	212.824	-0,53%	11,30	11,1836	11,35	11,21
03/07/2023	212.824	-0,53%	11,30	11,1836	11,35	11,21
30/06/2023	360.171	0,27%	11,41	11,235	11,42	11,32
29/06/2023	339.978	2,17%	10,77	11,00	11,315	11,29
28/06/2023	500.847	0,44%	10,77	11,1793	11,46	11,40
27/06/2023	389.954	2,44%	10,77	11,0004	11,38	11,35
26/06/2023	442.669	3,26%	10,77	10,75	11,10	11,08
23/06/2023	606.646	-2,63%	11,22	10,65	10,94	10,73
22/06/2023	377.948	-2,56%	11,22	10,985	11,2993	11,02
21/06/2023	264.515	0,44%	11,23	11,1896	11,41	11,31
20/06/2023	366.889	-0,44%	11,155	11,185	11,385	11,26
19/06/2023	434.719	-0,96%	11,155	11,1912	11,455	11,31
16/06/2023	434.719	-0,96%	11,155	11,1912	11,455	11,31
15/06/2023	391.874	2,06%	11,155	11,1425	11,44	11,42
14/06/2023	304.567	-0,27%	11,24	11,085	11,375	11,19
13/06/2023	305.885	1,17%	11,09	11,08	11,25	11,22
12/06/2023	299.950	2,21%	10,85	10,8299	11,105	11,09
09/06/2023	254.562	-0,73%	10,90	10,76	10,97	10,85
08/06/2023	403.224	-1,00%	11,04	10,84	11,04	10,93
07/06/2023	405.272	1,01%	11,04	10,96	11,155	11,04
06/06/2023	764.348	3,60%	10,60	10,51	10,98	10,93
05/06/2023	345.373	-1,68%	10,70	10,46	10,73	10,55
02/06/2023	400.464	3,67%	10,46	10,43	10,785	10,73
01/06/2023	428.744	2,58%	10,11	9,97	10,40	10,35
31/05/2023	329.798	0,59%	9,86	10,12	10,31	10,09
30/05/2023	329.798	0,59%	9,86	10,12	10,31	10,22
29/05/2023	355.937	3,25%	9,86	9,79	10,21	10,16
26/05/2023	355.937	3,25%	9,86	9,79	10,21	10,16
25/05/2023	444.466	-2,09%	10,00	9,79	10,05	9,84
24/05/2023	393.433	-1,86%	10,21	9,945	10,24	10,05
23/05/2023	574.134	0,49%	10,20	10,19	10,5022	10,24
22/05/2023	284.270	0,99%	10,14	10,015	10,23	10,19