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 >
29/12/2022	412.500	2,84%	10,60	10,5524	10,88	10,85
28/12/2022	554.717	-4,39%	11,44	10,90	11,4401	10,90
27/12/2022	422.906	0,89%	11,23	11,17	11,42	11,40
23/12/2022	60.246	-0,10%	11,36	11,25	11,405	11,3588
22/12/2022	422.090	-0,44%	11,25	11,125	11,41	11,37
21/12/2022	484.980	3,44%	11,24	11,26	11,52	11,42
20/12/2022	362.383	-0,45%	11,00	10,841	11,0774	11,04
19/12/2022	341.037	-0,54%	11,17	11,00	11,305	11,09
16/12/2022	470.958	-2,45%	11,20	11,04	11,305	11,15
15/12/2022	447.357	-2,89%	11,61	11,29	11,61	11,43
14/12/2022	369.588	-0,34%	11,82	11,68	11,94	11,77
13/12/2022	354.135	1,29%	12,28	11,80	12,28	11,81
12/12/2022	267.298	0,60%	11,60	11,37	11,66	11,66
09/12/2022	215.582	-1,20%	11,59	11,528	11,725	11,55
08/12/2022	373.711	1,65%	11,59	11,50	11,76	11,69
07/12/2022	425.299	1,95%	11,28	11,165	11,525	11,50
06/12/2022	1.964.208	-2,08%	11,52	11,21	11,61	11,28
05/12/2022	2.050.500	-4,87%	11,87	11,52	12,05	11,52
02/12/2022	1.598.889	-1,06%	11,87	11,80	12,13	12,11
01/12/2022	1.860.415	-0,97%	12,42	12,17	12,46	12,24
30/11/2022	1.662.567	2,74%	11,95	11,85	12,36	12,36
29/11/2022	726.291	0,25%	11,95	11,93	12,0675	12,03
28/11/2022	970.543	-0,58%	11,92	11,90	12,04	11,97
25/11/2022	486.282	0,50%	11,99	11,90	12,13	12,04
24/11/2022	964.133	0,08%	11,91	11,855	12,09	11,98
23/11/2022	964.133	0,08%	11,91	11,855	12,09	11,98
22/11/2022	1.164.399	0,50%	11,87	11,85	11,985	11,97
21/11/2022	1.071.567	0,42%	11,77	11,71	11,9175	11,91
18/11/2022	1.114.122	2,24%	11,77	11,625	11,92	11,86
17/11/2022	1.080.471	-1,36%	11,52	11,40	11,635	11,60
16/11/2022	1.308.309	-2,57%	11,97	11,645	12,30	11,76
15/11/2022	722.636	0,59%	12,25	11,90	12,27	12,04
14/11/2022	335.264	-1,97%	12,07	11,85	12,22	11,97
11/11/2022	320.590	1,24%	12,07	11,99	12,43	12,21
10/11/2022	550.032	6,35%	11,28	11,71	12,07	12,06
09/11/2022	205.783	-0,74%	11,28	11,16	11,585	11,335
08/11/2022	269.139	0,18%	11,26	11,2898	11,56	11,42
07/11/2022	294.830	2,57%	11,26	11,05	11,41	11,395
04/11/2022	479.054	3,50%	11,22	10,86	11,275	11,095
03/11/2022	591.248	-3,25%	11,22	10,55	10,905	10,72
02/11/2022	399.508	-1,69%	11,22	11,055	11,555	11,08
01/11/2022	393.451	0,09%	11,54	11,205	11,52	11,27
31/10/2022	585.480	-3,51%	11,59	11,24	11,66	11,26
28/10/2022	557.901	3,05%	11,32	11,30	11,85	11,665
27/10/2022	612.565	-0,70%	11,64	11,20	11,64	11,32
26/10/2022	561.149	1,33%	11,33	11,24	11,72	11,40
25/10/2022	1.231.251	18,05%	10,28	10,22	11,47	11,25
24/10/2022	407.490	0,32%	9,32	9,255	9,57	9,53
21/10/2022	265.208	2,43%	9,32	9,21	9,505	9,495
20/10/2022	277.612	-0,54%	9,33	9,215	9,455	9,28
19/10/2022	282.700	-1,58%	9,35	9,225	9,47	9,33
18/10/2022	463.863	-0,16%	9,83	9,365	9,842	9,475
17/10/2022	495.731	4,52%	9,49	9,27	9,65	9,49
14/10/2022	434.364	-1,71%	9,49	9,08	9,61	9,19
13/10/2022	486.832	3,77%	8,83	8,69	9,37	9,35
12/10/2022	515.004	1,69%	8,805	8,675	9,095	9,01
11/10/2022	624.087	5,35%	8,41	8,28	8,98	8,86
10/10/2022	602.214	-0,71%	8,48	8,38	8,74	8,41
07/10/2022	735.509	0,35%	8,5443	8,42	8,855	8,73
06/10/2022	506.737	-3,01%	8,80	8,6568	8,95	8,70
05/10/2022	594.343	-2,92%	9,1315	8,545	9,1315	8,97
04/10/2022	526.512	8,71%	8,73	8,71	9,27	9,24
03/10/2022	720.002	2,41%	8,44	7,915	8,54	8,50
30/09/2022	890.618	-0,72%	8,97	8,26	8,561	8,30
29/09/2022	985.126	-8,01%	8,97	8,20	9,015	8,38
28/09/2022	458.267	2,38%	9,32	9,2638	9,58	9,46
27/09/2022	761.228	-2,84%	9,68	9,13	9,83	9,24
26/09/2022	640.640	-7,22%	10,50	9,4891	10,29	9,51
23/09/2022	619.463	-3,21%	10,50	10,06	10,47	10,25
22/09/2022	435.362	-4,16%	11,06	10,555	11,06	10,59
21/09/2022	301.856	-1,43%	11,30	11,05	11,36	11,05
20/09/2022	239.177	-1,23%	11,14	11,115	11,35	11,21
19/09/2022	427.110	1,52%	11,11	11,08	11,37	11,35
16/09/2022	693.330	-0,09%	11,11	10,89	11,19	11,18
15/09/2022	366.711	-0,80%	11,17	11,125	11,4307	11,19
14/09/2022	474.355	1,81%	11,17	11,0999	11,29	11,28
13/09/2022	451.128	-4,65%	11,33	11,0215	11,40	11,08
12/09/2022	364.605	1,23%	11,50	11,495	11,63	11,52
09/09/2022	350.827	0,90%	11,15	11,09	11,4005	11,17
08/09/2022	260.843	-0,63%	11,05	10,92	11,13	11,07
07/09/2022	374.825	3,38%	11,57	10,83	11,16	11,2992
06/09/2022	743.406	-3,19%	11,57	10,6901	11,13	10,93
05/09/2022	364.756	-0,70%	11,57	11,21	11,57	11,29
02/09/2022	364.756	-0,70%	11,57	11,21	11,57	11,29
01/09/2022	490.267	-2,40%	11,57	11,23	11,65	11,37
31/08/2022	320.636	-0,85%	11,71	11,64	11,99	11,65
30/08/2022	551.276	-4,08%	12,29	11,69	12,34	11,75
29/08/2022	327.808	-1,69%	12,71	12,24	12,42	12,25
26/08/2022	348.063	-1,74%	12,71	12,4189	12,77	12,46
25/08/2022	344.975	1,52%	12,53	12,51	12,78	12,68
24/08/2022	239.319	-0,04%	12,49	12,405	12,57	12,485
23/08/2022	273.636	1,55%	12,36	12,3317	12,55	12,49
22/08/2022	245.369	-1,52%	12,37	12,255	12,43	12,3988
19/08/2022	890.148	-1,79%	12,65	12,565	12,755	12,59
18/08/2022	278.638	0,16%	12,84	12,76	13,015	12,82
17/08/2022	345.795	-2,07%	12,85	12,615	12,915	12,80
16/08/2022	274.080	0,42%	12,89	12,89	13,10	13,065
15/08/2022	258.740	0,08%	12,95	12,87	13,015	13,01
12/08/2022	229.269	1,33%	12,82	12,7801	13,02	13,00
11/08/2022	326.231	0,55%	12,85	12,69	12,93	12,83