Arbor Realty Trust Inc (REIT) (ABR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
447.828 |
0,69%
|
13,52
|
13,50
|
14,035
|
13,805
|
| 16/07/2024 |
1.339.398 |
2,62%
|
13,28
|
13,16
|
13,795
|
13,71
|
| 15/07/2024 |
2.724.814 |
3,65%
|
12,43
|
12,02
|
13,48
|
13,36
|
| 12/07/2024 |
4.558.838 |
-17,00%
|
15,65
|
12,25
|
15,89
|
12,89
|
| 11/07/2024 |
795.601 |
2,92%
|
15,37
|
15,31
|
15,54
|
15,53
|
| 10/07/2024 |
818.000 |
1,62%
|
15,02
|
14,86
|
15,145
|
15,09
|
| 09/07/2024 |
429.206 |
-0,27%
|
14,89
|
14,76
|
15,02
|
14,85
|
| 08/07/2024 |
582.142 |
1,02%
|
14,74
|
14,74
|
14,94
|
14,89
|
| 05/07/2024 |
525.988 |
0,27%
|
14,67
|
14,64
|
15,02
|
14,74
|
| 04/07/2024 |
830.877 |
0,00%
|
14,61
|
14,55
|
14,78
|
14,70
|
| 03/07/2024 |
830.877 |
1,03%
|
14,61
|
14,55
|
14,78
|
14,70
|
| 02/07/2024 |
736.097 |
2,54%
|
14,19
|
14,17
|
14,615
|
14,55
|
| 01/07/2024 |
1.515.214 |
-1,12%
|
14,35
|
13,97
|
14,48
|
14,19
|
| 28/06/2024 |
1.295.932 |
0,91%
|
14,26
|
14,21
|
14,395
|
14,35
|
| 27/06/2024 |
465.614 |
-0,14%
|
14,21
|
14,00
|
14,22
|
14,22
|
| 26/06/2024 |
424.877 |
0,71%
|
14,10
|
14,07
|
14,26
|
14,24
|
| 25/06/2024 |
430.739 |
-0,42%
|
14,20
|
14,105
|
14,23
|
14,14
|
| 24/06/2024 |
496.020 |
0,57%
|
14,16
|
14,07
|
14,27
|
14,20
|
| 21/06/2024 |
1.975.222 |
0,14%
|
14,06
|
14,045
|
14,19
|
14,12
|
| 20/06/2024 |
532.260 |
1,00%
|
14,04
|
13,98
|
14,115
|
14,10
|
| 19/06/2024 |
430.292 |
0,00%
|
14,00
|
13,92
|
14,07
|
13,96
|
| 18/06/2024 |
430.292 |
1,97%
|
14,00
|
13,92
|
14,07
|
13,96
|
| 17/06/2024 |
1.158.991 |
2,56%
|
13,64
|
13,61
|
14,07
|
14,04
|
| 14/06/2024 |
515.600 |
-0,87%
|
13,66
|
13,605
|
13,805
|
13,71
|
| 13/06/2024 |
827.537 |
1,10%
|
13,53
|
13,48
|
13,88
|
13,83
|
| 12/06/2024 |
1.524.577 |
1,94%
|
13,91
|
13,605
|
14,08
|
13,68
|
| 11/06/2024 |
783.666 |
-0,45%
|
13,38
|
13,30
|
13,53
|
13,42
|
| 10/06/2024 |
987.772 |
-0,30%
|
13,87
|
13,35
|
13,59
|
13,48
|
| 07/06/2024 |
2.163.730 |
-4,25%
|
13,87
|
13,32
|
13,9299
|
13,52
|
| 06/06/2024 |
1.076.876 |
-0,42%
|
14,08
|
13,98
|
14,145
|
14,12
|
| 05/06/2024 |
1.389.803 |
3,05%
|
13,86
|
13,7201
|
14,23
|
14,18
|
| 04/06/2024 |
1.153.278 |
-2,20%
|
13,91
|
13,73
|
14,07
|
13,76
|
| 03/06/2024 |
1.749.045 |
2,85%
|
13,91
|
13,91
|
14,155
|
14,07
|
| 31/05/2024 |
1.458.993 |
1,71%
|
13,55
|
13,42
|
13,79
|
13,68
|
| 30/05/2024 |
1.208.782 |
2,99%
|
13,20
|
13,195
|
13,53
|
13,45
|
| 29/05/2024 |
1.377.809 |
-0,15%
|
13,08
|
12,98
|
13,21
|
13,24
|
| 28/05/2024 |
1.220.772 |
-0,82%
|
13,34
|
13,23
|
13,51
|
13,26
|
| 27/05/2024 |
608.852 |
0,00%
|
13,30
|
13,215
|
13,46
|
13,37
|
| 24/05/2024 |
608.852 |
-0,89%
|
13,30
|
13,215
|
13,46
|
13,37
|
| 23/05/2024 |
1.601.266 |
-1,93%
|
13,48
|
13,1163
|
13,50
|
13,23
|
| 22/05/2024 |
1.159.442 |
-2,18%
|
13,81
|
13,485
|
13,78
|
13,49
|
| 21/05/2024 |
983.989 |
-0,51%
|
13,81
|
13,73
|
13,97
|
13,79
|
| 20/05/2024 |
1.024.255 |
-0,22%
|
14,11
|
13,80
|
13,98
|
13,86
|
| 17/05/2024 |
1.200.927 |
0,72%
|
14,11
|
13,72
|
13,95
|
13,91
|
| 16/05/2024 |
2.262.759 |
-3,09%
|
14,11
|
13,66
|
14,1746
|
13,81
|
| 15/05/2024 |
3.546.334 |
-2,88%
|
15,24
|
14,42
|
15,27
|
14,665
|
| 14/05/2024 |
10.481.167 |
9,53%
|
14,215
|
14,19
|
15,47
|
14,9619
|
| 13/05/2024 |
4.579.895 |
4,28%
|
13,27
|
13,22
|
14,18
|
13,66
|
| 10/05/2024 |
2.947.652 |
2,03%
|
12,905
|
12,79
|
13,145
|
13,10
|
| 09/05/2024 |
7.430.907 |
-4,89%
|
13,36
|
12,60
|
13,40
|
12,84
|
| 08/05/2024 |
1.560.906 |
0,33%
|
13,63
|
13,31
|
13,64
|
13,505
|
| 07/05/2024 |
1.790.288 |
0,30%
|
13,46
|
13,385
|
13,535
|
13,46
|
| 06/05/2024 |
2.063.019 |
4,11%
|
13,01
|
12,98
|
13,4198
|
13,42
|
| 03/05/2024 |
3.518.018 |
-1,45%
|
13,40
|
12,695
|
13,64
|
12,89
|
| 02/05/2024 |
1.866.486 |
0,77%
|
12,97
|
13,00
|
13,33
|
13,07
|
| 01/05/2024 |
1.673.020 |
1,05%
|
12,97
|
12,64
|
13,175
|
12,965
|
| 30/04/2024 |
1.224.595 |
-1,46%
|
12,97
|
12,724
|
13,00
|
12,83
|
| 29/04/2024 |
1.091.614 |
1,56%
|
12,97
|
12,91
|
13,07
|
13,02
|
| 26/04/2024 |
1.454.284 |
2,23%
|
12,755
|
12,60
|
12,99
|
12,82
|
| 25/04/2024 |
1.774.578 |
-3,69%
|
12,755
|
12,51
|
12,90
|
12,54
|
| 24/04/2024 |
1.683.285 |
-1,36%
|
12,755
|
12,80
|
13,19
|
13,02
|
| 23/04/2024 |
2.022.692 |
3,45%
|
12,755
|
12,74
|
13,24
|
13,20
|
| 22/04/2024 |
1.359.264 |
1,11%
|
12,67
|
12,565
|
12,85
|
12,76
|
| 19/04/2024 |
1.485.872 |
1,12%
|
12,43
|
12,41
|
12,725
|
12,62
|
| 18/04/2024 |
2.133.969 |
2,72%
|
12,20
|
12,18
|
12,585
|
12,48
|
| 17/04/2024 |
1.389.325 |
0,66%
|
12,13
|
12,115
|
12,32
|
12,15
|
| 16/04/2024 |
2.355.851 |
-0,90%
|
12,13
|
11,95
|
12,15
|
12,07
|
| 15/04/2024 |
1.888.105 |
-0,16%
|
12,17
|
12,07
|
12,35
|
12,18
|
| 12/04/2024 |
1.484.316 |
-1,77%
|
12,17
|
12,12
|
12,38
|
12,20
|
| 11/04/2024 |
3.261.138 |
0,65%
|
12,28
|
11,96
|
12,96
|
12,42
|
| 10/04/2024 |
2.866.160 |
-5,00%
|
12,99
|
12,195
|
12,78
|
12,34
|
| 09/04/2024 |
1.275.522 |
0,46%
|
13,04
|
12,9034
|
13,0625
|
12,99
|
| 08/04/2024 |
875.005 |
0,30%
|
13,04
|
12,89
|
13,085
|
12,9985
|
| 05/04/2024 |
803.815 |
0,62%
|
13,11
|
12,69
|
12,99
|
12,97
|
| 04/04/2024 |
1.730.806 |
-0,23%
|
13,11
|
12,835
|
13,14
|
12,96
|
| 03/04/2024 |
902.325 |
0,39%
|
12,855
|
12,76
|
13,04
|
12,99
|
| 02/04/2024 |
1.759.830 |
-1,00%
|
13,26
|
12,83
|
13,025
|
12,94
|
| 01/04/2024 |
1.762.642 |
-1,36%
|
13,26
|
12,975
|
13,29
|
13,07
|
| 28/03/2024 |
1.347.122 |
-1,05%
|
13,29
|
13,15
|
13,425
|
13,25
|
| 27/03/2024 |
2.354.006 |
4,20%
|
12,94
|
12,93
|
13,42
|
13,39
|
| 26/03/2024 |
1.037.781 |
-0,70%
|
13,00
|
12,8113
|
13,08
|
12,85
|
| 25/03/2024 |
883.200 |
0,31%
|
13,00
|
12,94
|
13,17
|
12,94
|
| 22/03/2024 |
1.046.372 |
-0,92%
|
13,04
|
12,77
|
13,0792
|
12,90
|
| 21/03/2024 |
1.569.664 |
0,31%
|
13,08
|
13,0018
|
13,39
|
13,02
|
| 20/03/2024 |
1.695.266 |
2,93%
|
12,83
|
12,52
|
13,05
|
12,98
|
| 19/03/2024 |
1.394.595 |
-1,41%
|
12,83
|
12,53
|
12,92
|
12,61
|
| 18/03/2024 |
1.419.646 |
-1,31%
|
12,83
|
12,764
|
13,00
|
12,79
|
| 15/03/2024 |
1.617.997 |
2,21%
|
13,08
|
12,67
|
12,985
|
12,96
|
| 14/03/2024 |
1.551.831 |
-2,54%
|
13,08
|
12,57
|
12,9999
|
12,68
|
| 13/03/2024 |
1.504.678 |
-0,08%
|
13,08
|
13,00
|
13,16
|
13,01
|
| 12/03/2024 |
1.481.604 |
0,77%
|
12,90
|
12,7417
|
13,06
|
13,02
|
| 11/03/2024 |
1.311.031 |
0,54%
|
12,99
|
12,79
|
13,07
|
12,93
|
| 08/03/2024 |
1.308.074 |
-0,39%
|
12,99
|
12,8201
|
13,15
|
12,86
|
| 07/03/2024 |
1.273.546 |
0,86%
|
12,41
|
12,71
|
12,9922
|
12,91
|
| 06/03/2024 |
1.914.920 |
0,39%
|
12,41
|
12,67
|
13,03
|
12,80
|
| 05/03/2024 |
1.636.054 |
2,00%
|
12,41
|
12,3517
|
13,01
|
12,75
|
| 04/03/2024 |
2.458.724 |
-2,94%
|
12,88
|
12,445
|
12,92
|
12,54
|
| 01/03/2024 |
2.025.628 |
-0,08%
|
13,16
|
12,64
|
12,97
|
12,96
|
| 29/02/2024 |
2.237.991 |
1,75%
|
13,16
|
13,21
|
13,44
|
13,39
|
| 28/02/2024 |
1.481.759 |
-0,57%
|
13,16
|
13,03
|
13,2825
|
13,165
|
Por favor leia o