Arbor Realty Trust Inc (REIT) (ABR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
21/03/2025	2.242.941	-0,73%	12,33	12,23	12,455	12,27
20/03/2025	790.728	0,41%	12,32	12,31	12,55	12,36
19/03/2025	672.194	0,24%	12,27	12,20	12,44	12,31
18/03/2025	585.337	0,41%	12,18	12,11	12,32	12,28
17/03/2025	640.186	-1,45%	12,40	12,18	12,47	12,23
14/03/2025	815.957	2,90%	12,20	12,20	12,47	12,41
13/03/2025	663.227	-1,63%	12,30	12,035	12,35	12,06
12/03/2025	959.773	1,74%	12,11	12,06	12,31	12,26
11/03/2025	845.030	-2,19%	12,37	11,865	12,38	12,05
10/03/2025	1.428.223	0,74%	12,10	12,08	12,72	12,32
07/03/2025	1.036.238	-0,49%	11,81	11,69	12,325	12,23
06/03/2025	987.457	-0,16%	12,31	12,055	12,33	12,29
05/03/2025	899.356	0,33%	12,34	12,12	12,40	12,31
04/03/2025	745.349	2,42%	11,85	11,715	12,365	12,27
03/03/2025	1.354.706	-2,92%	12,40	11,765	12,40	11,98
28/02/2025	1.031.147	1,90%	12,08	12,01	12,45	12,34
27/02/2025	899.068	-1,22%	12,30	12,035	12,33	12,11
26/02/2025	757.911	1,66%	12,14	12,065	12,32	12,26
25/02/2025	1.096.930	3,25%	11,65	11,43	12,13	12,06
24/02/2025	2.047.678	-2,67%	12,08	11,46	12,39	11,68
21/02/2025	3.529.816	-13,29%	14,05	11,87	14,31	12,00
20/02/2025	728.581	0,14%	13,89	13,79	13,97	13,84
19/02/2025	490.906	0,14%	13,68	13,68	13,875	13,82
18/02/2025	662.836	0,29%	13,71	13,62	13,85	13,80
14/02/2025	447.493	0,88%	13,67	13,67	13,78	13,76
13/02/2025	653.437	-0,22%	13,76	13,55	13,76	13,64
12/02/2025	656.405	-0,65%	13,55	13,455	13,70	13,67
11/02/2025	523.270	0,44%	13,62	13,445	13,76	13,76
10/02/2025	491.268	-0,36%	13,76	13,61	13,91	13,70
07/02/2025	442.696	-0,87%	13,87	13,625	13,88	13,75
06/02/2025	439.146	0,95%	13,80	13,72	13,88	13,87
05/02/2025	407.126	0,07%	13,75	13,68	13,84	13,74
04/02/2025	401.328	1,70%	13,51	13,375	13,745	13,73
03/02/2025	762.407	0,82%	13,03	12,96	13,555	13,50
31/01/2025	790.362	-0,30%	13,50	13,26	13,57	13,39
30/01/2025	355.184	0,37%	13,52	13,305	13,54	13,43
29/01/2025	450.611	0,30%	13,36	13,19	13,47	13,38
28/01/2025	754.934	-1,98%	13,53	13,24	13,585	13,34
27/01/2025	486.348	1,64%	13,34	13,29	13,63	13,61
24/01/2025	419.538	0,60%	13,27	13,27	13,525	13,39
23/01/2025	622.672	0,08%	13,24	13,085	13,32	13,31
22/01/2025	633.736	-2,21%	13,60	13,295	13,62	13,30
21/01/2025	534.733	-1,45%	13,93	13,515	13,93	13,60
17/01/2025	554.707	1,47%	13,69	13,68	13,85	13,80
16/01/2025	578.873	-0,22%	13,59	13,505	13,69	13,60
15/01/2025	360.615	2,48%	13,62	13,415	13,675	13,63
14/01/2025	434.558	1,06%	13,16	13,14	13,35	13,30
13/01/2025	556.903	1,39%	12,96	12,74	13,175	13,16
10/01/2025	941.557	-3,78%	13,30	12,91	13,34	12,98
08/01/2025	524.789	-1,10%	13,52	13,32	13,54	13,49
07/01/2025	484.906	-0,87%	13,79	13,515	13,875	13,64
06/01/2025	408.036	-1,57%	14,01	13,76	14,02	13,76
03/01/2025	368.109	1,45%	13,83	13,76	14,025	13,98
02/01/2025	371.180	-0,51%	13,92	13,73	14,01	13,78
31/12/2024	443.221	1,09%	13,79	13,73	13,94	13,85
30/12/2024	482.292	0,29%	13,56	13,42	13,71	13,70
27/12/2024	512.396	-1,87%	13,84	13,60	13,915	13,66
26/12/2024	348.489	-0,78%	13,85	13,84	14,00	13,92
24/12/2024	406.599	1,45%	13,83	13,745	14,035	14,03
23/12/2024	503.548	0,51%	13,78	13,615	13,84	13,83
20/12/2024	2.326.524	0,36%	13,58	13,50	13,965	13,76
19/12/2024	814.962	-0,36%	13,88	13,71	14,04	13,71
18/12/2024	1.150.552	-3,23%	14,31	13,66	14,36	13,76
17/12/2024	541.673	-1,32%	14,38	14,21	14,52	14,22
16/12/2024	410.609	-0,28%	14,34	14,34	14,55	14,41
13/12/2024	511.725	1,26%	14,25	14,14	14,45	14,45
12/12/2024	468.598	-0,07%	14,32	14,22	14,54	14,27
11/12/2024	432.081	-0,83%	14,45	14,21	14,48	14,28
10/12/2024	517.154	0,77%	14,34	14,23	14,51	14,40
09/12/2024	439.597	-0,14%	14,46	14,23	14,53	14,29
06/12/2024	463.292	2,21%	14,10	14,065	14,34	14,31
05/12/2024	379.465	-0,92%	14,19	14,00	14,21	14,00
04/12/2024	549.395	-0,07%	14,13	14,05	14,24	14,13
03/12/2024	639.855	-2,82%	14,51	14,13	14,56	14,14
02/12/2024	538.814	-0,82%	14,67	14,495	14,72	14,55
29/11/2024	367.766	-0,88%	14,79	14,67	14,95	14,67
27/11/2024	532.520	-0,27%	14,87	14,765	15,05	14,80
26/11/2024	513.924	0,54%	14,69	14,63	14,88	14,84
25/11/2024	649.881	1,23%	14,70	14,69	14,97	14,76
22/11/2024	424.828	0,55%	14,50	14,50	14,725	14,58
21/11/2024	449.512	-0,75%	14,58	14,47	14,62	14,50
20/11/2024	319.541	-0,95%	14,67	14,48	14,71	14,61
19/11/2024	528.577	-0,20%	14,65	14,62	14,89	14,75
18/11/2024	522.235	1,51%	14,53	14,46	14,82	14,78
15/11/2024	715.159	-3,58%	14,77	14,37	14,82	14,56
14/11/2024	558.229	-1,44%	15,39	15,065	15,42	15,10
13/11/2024	530.131	-1,16%	15,60	15,32	15,655	15,32
12/11/2024	500.814	-0,90%	15,61	15,44	15,69	15,50
11/11/2024	606.005	0,71%	15,62	15,53	15,75	15,64
08/11/2024	780.730	2,58%	15,19	15,17	15,64	15,53
07/11/2024	514.850	0,73%	15,03	15,00	15,29	15,14
06/11/2024	994.041	0,60%	15,49	14,71	15,60	15,03
05/11/2024	547.060	1,63%	14,71	14,67	15,00	14,94
04/11/2024	637.701	-0,94%	14,87	14,55	14,89	14,70
01/11/2024	963.754	0,68%	15,27	14,665	15,27	14,84
31/10/2024	1.067.035	-2,19%	15,12	14,73	15,12	14,74
30/10/2024	387.959	-0,33%	15,12	15,055	15,31	15,07
29/10/2024	293.869	-0,46%	15,09	14,93	15,175	15,12
28/10/2024	286.864	0,46%	15,20	15,13	15,30	15,19
25/10/2024	338.206	-1,88%	15,50	15,11	15,55	15,12