Arbor Realty Trust Inc (REIT) (ABR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/08/2026 |
2.076.579 |
4,29%
|
5,18
|
5,13
|
5,35
|
5,34
|
| 06/08/2026 |
2.129.287 |
-0,77%
|
5,1961
|
5,115
|
5,245
|
5,13
|
| 05/08/2026 |
2.139.492 |
-1,05%
|
5,26
|
5,05
|
5,26
|
5,17
|
| 04/08/2026 |
2.364.853 |
1,26%
|
5,15
|
5,09
|
5,265
|
5,22
|
| 03/08/2026 |
3.483.021 |
2,99%
|
5,00
|
4,965
|
5,255
|
5,16
|
| 31/07/2026 |
3.390.969 |
4,59%
|
5,07
|
4,75
|
5,03
|
5,01
|
| 30/07/2026 |
3.977.841 |
-5,71%
|
5,08
|
4,77
|
5,0938
|
4,79
|
| 29/07/2026 |
1.414.226 |
-0,18%
|
5,09
|
5,035
|
5,15
|
5,08
|
| 28/07/2026 |
1.592.385 |
0,10%
|
5,08
|
5,06
|
5,15
|
5,09
|
| 27/07/2026 |
2.071.846 |
1,70%
|
5,0462
|
5,01
|
5,11
|
5,08
|
| 24/07/2026 |
1.141.391 |
-0,50%
|
5,03
|
4,99
|
5,10
|
4,99
|
| 23/07/2026 |
1.567.856 |
-0,10%
|
5,0224
|
4,92
|
5,045
|
5,02
|
| 22/07/2026 |
1.214.315 |
-1,18%
|
5,11
|
4,98
|
5,17
|
5,04
|
| 21/07/2026 |
1.405.546 |
1,46%
|
5,0428
|
5,00
|
5,15
|
5,10
|
| 20/07/2026 |
1.826.689 |
-3,09%
|
5,18
|
4,98
|
5,20
|
5,03
|
| 17/07/2026 |
1.477.843 |
0,49%
|
5,19
|
5,12
|
5,37
|
5,18
|
| 16/07/2026 |
1.545.498 |
1,88%
|
5,07
|
5,05
|
5,24
|
5,15
|
| 15/07/2026 |
1.485.155 |
1,00%
|
5,01
|
5,01
|
5,16
|
5,05
|
| 14/07/2026 |
1.553.707 |
2,04%
|
4,94
|
4,87
|
5,06
|
5,00
|
| 13/07/2026 |
1.476.897 |
-2,87%
|
5,08
|
4,89
|
5,10
|
4,91
|
| 10/07/2026 |
1.440.524 |
1,82%
|
4,988
|
4,975
|
5,125
|
5,05
|
| 09/07/2026 |
1.744.422 |
0,81%
|
4,97
|
4,865
|
4,985
|
4,96
|
| 08/07/2026 |
1.920.022 |
-0,20%
|
4,97
|
4,86
|
5,045
|
4,92
|
| 07/07/2026 |
2.306.101 |
-0,90%
|
5,01
|
4,93
|
5,08
|
4,94
|
| 06/07/2026 |
2.720.143 |
-5,28%
|
5,27
|
4,97
|
5,355
|
4,98
|
| 02/07/2026 |
2.796.131 |
-2,05%
|
5,34
|
5,14
|
5,38
|
5,27
|
| 01/07/2026 |
7.749.183 |
-0,74%
|
5,33
|
5,27
|
5,48
|
5,36
|
| 30/06/2026 |
1.124.793 |
1,50%
|
5,41
|
5,335
|
5,485
|
5,42
|
| 29/06/2026 |
1.896.869 |
-0,83%
|
5,45
|
5,30
|
5,4799
|
5,34
|
| 26/06/2026 |
1.628.954 |
5,08%
|
5,1195
|
5,07
|
5,40
|
5,40
|
| 25/06/2026 |
1.458.444 |
0,25%
|
5,13
|
5,09
|
5,205
|
5,12
|
| 24/06/2026 |
1.594.425 |
-0,10%
|
5,11
|
5,075
|
5,25
|
5,09
|
| 23/06/2026 |
1.431.272 |
0,95%
|
5,0497
|
5,04
|
5,155
|
5,10
|
| 18/06/2026 |
1.732.485 |
1,67%
|
5,15
|
5,06
|
5,245
|
5,06
|
| 17/06/2026 |
3.244.568 |
-0,97%
|
5,1994
|
4,9912
|
5,1994
|
5,10
|
| 16/06/2026 |
1.347.341 |
-0,39%
|
5,19
|
5,125
|
5,2503
|
5,16
|
| 15/06/2026 |
1.513.969 |
-0,67%
|
5,2799
|
5,16
|
5,40
|
5,16
|
| 12/06/2026 |
1.680.108 |
0,97%
|
5,20
|
5,15
|
5,30
|
5,21
|
| 11/06/2026 |
1.992.485 |
-0,39%
|
5,22
|
5,10
|
5,26
|
5,16
|
| 10/06/2026 |
2.205.671 |
-1,88%
|
5,29
|
5,14
|
5,3599
|
5,20
|
| 09/06/2026 |
1.883.039 |
0,19%
|
5,3184
|
5,27
|
5,5288
|
5,31
|
| 08/06/2026 |
1.615.467 |
0,86%
|
5,3103
|
5,21
|
5,37
|
5,29
|
| 05/06/2026 |
2.242.297 |
-5,67%
|
5,524
|
5,20
|
5,665
|
5,25
|
| 04/06/2026 |
2.127.812 |
4,62%
|
5,30
|
5,30
|
5,60
|
5,56
|
| 03/06/2026 |
2.197.947 |
-2,03%
|
5,4191
|
5,23
|
5,44
|
5,30
|
| 02/06/2026 |
2.033.471 |
-1,37%
|
5,5093
|
5,38
|
5,54
|
5,42
|
| 01/06/2026 |
3.700.160 |
-4,52%
|
5,73
|
5,39
|
5,73
|
5,49
|
| 29/05/2026 |
2.253.913 |
1,83%
|
5,65
|
5,601
|
5,76
|
5,75
|
| 28/05/2026 |
3.055.375 |
2,55%
|
5,49
|
5,45
|
5,74
|
5,64
|
| 27/05/2026 |
2.201.613 |
1,11%
|
5,4299
|
5,40
|
5,64
|
5,50
|
| 26/05/2026 |
3.472.773 |
-2,51%
|
5,61
|
5,425
|
5,71
|
5,43
|
| 22/05/2026 |
3.227.531 |
-2,96%
|
5,80
|
5,50
|
5,81
|
5,57
|
| 21/05/2026 |
3.551.358 |
2,25%
|
5,79
|
5,71
|
5,98
|
5,74
|
| 20/05/2026 |
2.735.424 |
-0,52%
|
5,86
|
5,68
|
5,86
|
5,78
|
| 19/05/2026 |
2.650.368 |
-3,73%
|
6,04
|
5,77
|
6,08
|
5,81
|
| 18/05/2026 |
3.648.800 |
4,32%
|
5,79
|
5,731
|
6,225
|
6,04
|
| 15/05/2026 |
1.785.724 |
0,68%
|
5,75
|
5,675
|
5,985
|
5,79
|
| 14/05/2026 |
3.066.696 |
-0,68%
|
5,93
|
5,70
|
5,9678
|
5,84
|
| 13/05/2026 |
3.278.388 |
0,51%
|
5,86
|
5,69
|
6,00
|
5,88
|
| 12/05/2026 |
8.327.208 |
-12,01%
|
6,62
|
5,85
|
6,68
|
5,85
|
| 11/05/2026 |
7.026.588 |
-7,66%
|
7,2181
|
6,60
|
7,2195
|
6,66
|
| 08/05/2026 |
6.660.967 |
-11,75%
|
7,11
|
7,04
|
7,49
|
7,21
|
| 07/05/2026 |
5.025.739 |
-1,39%
|
8,2898
|
8,16
|
8,535
|
8,17
|
| 06/05/2026 |
2.388.765 |
3,44%
|
8,04
|
8,04
|
8,30
|
8,29
|
| 05/05/2026 |
1.270.018 |
1,52%
|
7,92
|
7,85
|
8,025
|
8,00
|
| 04/05/2026 |
1.918.469 |
-0,50%
|
7,9489
|
7,805
|
8,0288
|
7,88
|
| 01/05/2026 |
1.050.760 |
0,38%
|
7,95
|
7,83
|
8,0389
|
7,93
|
| 30/04/2026 |
1.801.132 |
1,54%
|
7,85
|
7,75
|
8,175
|
7,90
|
| 29/04/2026 |
2.297.984 |
-3,35%
|
8,01
|
7,735
|
8,02
|
7,78
|
| 28/04/2026 |
980.455 |
-0,25%
|
8,13
|
8,035
|
8,155
|
8,05
|
| 27/04/2026 |
134.140 |
1,27%
|
7,9675
|
7,9598
|
8,115
|
8,07
|
| 24/04/2026 |
881.624 |
2,31%
|
7,83
|
7,73
|
8,01
|
7,97
|
| 23/04/2026 |
1.594.613 |
-4,42%
|
8,14
|
7,67
|
8,14
|
7,79
|
| 22/04/2026 |
1.125.881 |
-0,12%
|
8,2293
|
8,08
|
8,29
|
8,15
|
| 21/04/2026 |
1.076.019 |
0,37%
|
8,14
|
8,1102
|
8,26
|
8,16
|
| 20/04/2026 |
856.154 |
1,50%
|
7,97
|
7,88
|
8,145
|
8,13
|
| 17/04/2026 |
1.099.285 |
1,52%
|
8,00
|
7,94
|
8,11
|
8,01
|
| 16/04/2026 |
978.459 |
-0,38%
|
7,92
|
7,825
|
7,95
|
7,89
|
| 15/04/2026 |
1.014.025 |
1,54%
|
7,80
|
7,80
|
7,94
|
7,92
|
| 14/04/2026 |
1.131.683 |
1,30%
|
7,744
|
7,7426
|
7,86
|
7,80
|
| 13/04/2026 |
1.581.458 |
2,67%
|
7,48
|
7,37
|
7,74
|
7,70
|
| 10/04/2026 |
1.051.426 |
-0,40%
|
7,5478
|
7,475
|
7,63
|
7,50
|
| 09/04/2026 |
690.408 |
0,40%
|
7,53
|
7,40
|
7,555
|
7,53
|
| 08/04/2026 |
1.122.289 |
2,18%
|
7,4772
|
7,43
|
7,60
|
7,51
|
| 07/04/2026 |
952.974 |
-2,00%
|
7,45
|
7,32
|
7,535
|
7,35
|
| 06/04/2026 |
770.413 |
0,00%
|
7,49
|
7,44
|
7,61
|
7,50
|
| 02/04/2026 |
1.317.848 |
-0,13%
|
7,4047
|
7,32
|
7,5158
|
7,50
|
| 01/04/2026 |
1.363.367 |
-2,59%
|
7,71
|
7,51
|
7,88
|
7,51
|
| 31/03/2026 |
1.516.395 |
4,83%
|
7,45
|
7,32
|
7,74
|
7,71
|
| 30/03/2026 |
1.416.983 |
0,27%
|
7,40
|
7,33
|
7,4422
|
7,35
|
| 27/03/2026 |
1.281.076 |
-2,45%
|
7,5216
|
7,33
|
7,57
|
7,35
|
| 26/03/2026 |
910.898 |
-0,72%
|
7,5395
|
7,50
|
7,63
|
7,56
|
| 25/03/2026 |
1.521.975 |
3,12%
|
7,4848
|
7,41
|
7,6251
|
7,60
|
| 24/03/2026 |
2.014.474 |
-2,77%
|
7,63
|
7,33
|
7,724
|
7,37
|
| 23/03/2026 |
1.931.164 |
0,87%
|
7,68
|
7,50
|
7,745
|
7,58
|
| 20/03/2026 |
1.716.151 |
-4,47%
|
7,81
|
7,46
|
7,86
|
7,51
|
| 19/03/2026 |
1.454.102 |
1,56%
|
7,69
|
7,66
|
7,86
|
7,83
|
| 18/03/2026 |
1.450.824 |
-0,64%
|
7,85
|
7,605
|
7,85
|
7,71
|
| 17/03/2026 |
1.008.061 |
1,04%
|
7,73
|
7,73
|
7,95
|
7,78
|
| 16/03/2026 |
1.336.890 |
0,39%
|
7,77
|
7,70
|
7,8369
|
7,70
|
