Apollo Commercial Real Estate Fin (REIT) (ARI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	458.684	-0,59%	10,22	9,955	10,26	10,09
18-05-2023	373.429	1,60%	9,90	9,89	10,16	10,15
17-05-2023	432.405	1,15%	9,61	9,64	10,00	9,70
16-05-2023	217.585	-1,13%	9,61	9,56	9,72	9,59
15-05-2023	335.664	0,73%	9,635	9,56	9,795	9,70
12-05-2023	321.877	0,10%	9,64	9,50	9,6537	9,63
11-05-2023	468.286	2,56%	9,30	9,30	9,63	9,62
10-05-2023	295.347	-0,43%	9,65	9,3118	9,60	9,38
09-05-2023	284.283	-1,36%	9,48	9,335	9,495	9,42
08-05-2023	344.487	0,32%	9,615	9,365	9,63	9,55
05-05-2023	479.011	2,26%	9,60	9,41	9,67	9,52
04-05-2023	542.325	-3,12%	9,45	9,2325	9,59	9,31
03-05-2023	435.048	0,00%	9,67	9,58	9,93	9,61
02-05-2023	591.379	-4,00%	9,91	9,39	10,00	9,61
01-05-2023	661.226	-1,09%	10,15	9,93	10,35	10,01
28-04-2023	734.345	1,20%	9,985	9,89	10,13	10,12
27-04-2023	561.293	6,84%	9,60	9,50	10,01	10,00
26-04-2023	1.510.838	1,30%	9,36	9,2569	9,76	9,36
25-04-2023	1.746.369	-1,28%	9,28	9,13	9,33	9,24
24-04-2023	492.398	-1,27%	9,465	9,245	9,46	9,36
21-04-2023	396.308	0,00%	9,50	9,30	9,545	9,48
20-04-2023	540.632	-0,42%	9,41	9,395	9,56	9,48
19-04-2023	540.068	2,15%	9,27	9,222	9,595	9,52
18-04-2023	300.726	-1,38%	9,40	9,21	9,44	9,32
17-04-2023	541.403	2,94%	9,16	9,015	9,49	9,45
14-04-2023	585.598	0,00%	9,255	9,075	9,38	9,18
13-04-2023	556.182	-0,11%	9,13	8,9412	9,195	9,18
12-04-2023	444.723	0,88%	9,24	9,125	9,30	9,19
11-04-2023	471.472	2,13%	9,01	8,99	9,19	9,11
10-04-2023	791.913	-1,65%	9,05	8,58	9,125	8,92
06-04-2023	424.160	0,11%	9,16	9,02	9,19	9,07
05-04-2023	546.932	-0,77%	9,06	8,955	9,1395	9,06
04-04-2023	450.194	-1,19%	9,27	9,02	9,30	9,13
03-04-2023	479.254	-0,75%	9,325	9,14	9,4542	9,24
31-03-2023	571.275	2,65%	9,11	9,06	9,31	9,31
30-03-2023	708.597	-0,11%	9,18	8,955	9,24	9,07
29-03-2023	530.746	1,61%	9,49	9,36	9,49	9,46
28-03-2023	645.952	0,11%	9,20	9,20	9,43	9,31
27-03-2023	519.747	1,75%	9,38	9,185	9,46	9,30
24-03-2023	555.833	2,81%	8,81	8,70	9,17	9,14
23-03-2023	591.780	-3,58%	9,29	8,87	9,385	8,89
22-03-2023	500.872	-4,06%	9,55	9,20	9,62	9,22
21-03-2023	525.113	3,11%	9,60	9,54	9,78	9,61
20-03-2023	621.907	3,67%	9,195	9,14	9,4799	9,32
17-03-2023	742.591	-4,77%	9,34	8,96	9,39	8,99
16-03-2023	955.447	-0,75%	9,91	8,9901	9,66	9,25
15-03-2023	2.103.228	-8,09%	9,91	9,025	9,90	9,32
14-03-2023	714.218	0,90%	10,42	9,915	10,545	10,14
13-03-2023	763.038	-0,20%	10,54	9,5397	10,14	10,05
10-03-2023	695.437	-4,46%	10,54	9,9525	10,585	10,07
09-03-2023	421.870	-4,62%	11,05	10,51	11,13	10,54
08-03-2023	317.652	-1,60%	11,30	10,91	11,23	11,05
07-03-2023	238.125	-0,62%	11,30	11,205	11,3988	11,23
06-03-2023	372.779	-0,44%	11,41	11,265	11,51	11,30
03-03-2023	238.635	2,34%	11,13	11,13	11,45	11,35
02-03-2023	505.659	-1,42%	11,18	11,00	11,21	11,09
01-03-2023	339.156	-2,09%	11,54	11,21	11,49	11,25
28-02-2023	283.745	-0,69%	11,58	11,49	11,64	11,49
27-02-2023	237.534	0,09%	11,62	11,50	11,725	11,57
24-02-2023	303.440	-2,12%	11,65	11,41	11,69	11,56
23-02-2023	362.437	1,03%	11,79	11,575	11,875	11,81
22-02-2023	343.050	1,65%	11,66	11,59	11,83	11,69
21-02-2023	429.543	-3,93%	11,80	11,35	11,85	11,50
20-02-2023	189.372	0,08%	11,96	11,825	11,97	11,97
17-02-2023	189.372	0,08%	11,96	11,825	11,97	11,97
16-02-2023	256.708	0,00%	11,81	11,75	12,05	11,96
15-02-2023	282.582	1,96%	11,65	11,56	11,97	11,96
14-02-2023	246.524	-1,18%	11,79	11,68	11,915	11,73
13-02-2023	367.876	1,19%	11,67	11,65	11,885	11,87
10-02-2023	585.424	4,36%	11,34	11,27	11,915	11,73
09-02-2023	663.418	-6,88%	12,05	11,20	12,05	11,24
08-02-2023	362.241	-1,95%	12,23	12,00	12,28	12,07
07-02-2023	284.450	0,33%	12,21	12,175	12,41	12,31
06-02-2023	355.896	-3,16%	12,59	12,19	12,57	12,27
03-02-2023	438.717	0,24%	12,47	12,405	12,745	12,67
02-02-2023	470.938	2,85%	12,37	12,30	12,71	12,64
01-02-2023	338.680	0,99%	12,14	12,055	12,425	12,29
31-01-2023	362.245	2,61%	11,95	11,865	12,21	12,17
30-01-2023	270.196	-1,17%	11,96	11,78	11,93	11,86
27-01-2023	354.129	2,04%	11,79	11,7652	12,0581	12,00
26-01-2023	162.724	-0,09%	11,81	11,62	11,855	11,76
25-01-2023	125.592	-0,25%	11,69	11,63	11,795	11,77
24-01-2023	186.409	-0,67%	11,91	11,80	11,945	11,80
23-01-2023	316.607	1,54%	11,78	11,72	11,97	11,88
20-01-2023	210.331	1,83%	11,54	11,40	11,7175	11,70
19-01-2023	247.213	-0,35%	11,38	11,2756	11,50	11,49
18-01-2023	254.234	-1,20%	11,73	11,50	11,79	11,53
17-01-2023	403.349	-0,60%	11,75	11,61	11,87	11,67
16-01-2023	334.879	0,25%	11,78	11,565	11,80	11,89
13-01-2023	334.879	0,25%	11,78	11,565	11,80	11,89
12-01-2023	316.615	1,72%	11,81	11,68	12,14	11,86
11-01-2023	367.082	3,10%	11,47	11,42	11,74	11,66
10-01-2023	295.891	1,98%	11,14	10,99	11,315	11,31
09-01-2023	274.095	-0,98%	11,32	11,07	11,33	11,09
06-01-2023	312.115	1,53%	11,185	11,12	11,31	11,25
05-01-2023	209.503	-0,45%	11,105	10,975	11,17	11,08
04-01-2023	420.759	2,30%	11,07	11,06	11,23	11,13
03-01-2023	435.425	1,12%	10,98	10,80	11,10	10,88
02-01-2023	387.480	0,18%	10,74	10,61	10,7948	10,87
30-12-2022	387.480	0,18%	10,74	10,61	10,7948	10,87