Arbor Realty Trust Inc (REIT) (ABR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	2.093.140	2,12%	13,16	13,0301	13,41	13,245
26/02/2024	2.157.134	-0,31%	12,98	12,83	13,14	12,97
23/02/2024	2.279.288	1,32%	12,85	12,67	13,1591	13,01
22/02/2024	3.565.769	-1,84%	13,305	12,73	13,09	12,84
21/02/2024	2.641.885	-2,46%	13,305	13,01	13,418	13,08
20/02/2024	5.478.543	-4,15%	13,80	13,224	13,9545	13,41
19/02/2024	2.366.830	0,00%	13,50	13,05	14,195	13,99
16/02/2024	2.366.830	9,81%	13,50	13,05	14,195	13,99
15/02/2024	5.384.516	2,98%	12,715	12,70	13,42	13,12
14/02/2024	2.456.181	4,34%	12,35	12,151	12,81	12,74
13/02/2024	3.659.436	-3,63%	12,36	12,04	12,40	12,21
12/02/2024	4.243.566	2,76%	12,25	12,345	12,885	12,67
09/02/2024	2.204.150	1,73%	12,25	12,11	12,43	12,33
08/02/2024	2.678.214	-1,06%	12,25	11,71	12,37	12,12
07/02/2024	4.614.791	-2,47%	12,55	12,02	12,59	12,25
06/02/2024	2.163.152	-1,41%	12,79	12,52	13,00	12,56
05/02/2024	4.763.977	-0,86%	13,33	12,25	12,80	12,74
02/02/2024	6.900.695	-4,82%	13,33	12,73	13,52	12,85
01/02/2024	3.993.722	1,50%	14,00	12,92	13,55	13,50
31/01/2024	4.335.229	-6,34%	14,00	13,275	14,0537	13,30
30/01/2024	1.822.004	-0,35%	13,79	14,11	14,33	14,20
29/01/2024	2.374.903	3,49%	13,79	13,73	14,29	14,25
26/01/2024	2.210.949	2,06%	13,77	13,74	14,005	13,90
25/01/2024	2.413.919	0,44%	13,65	13,475	13,682	13,62
24/01/2024	3.276.425	-2,52%	14,07	13,46	14,1799	13,56
23/01/2024	2.169.394	-1,35%	14,16	13,89	14,2172	13,91
22/01/2024	3.233.143	-3,69%	14,75	13,85	14,89	14,10
19/01/2024	1.417.773	2,24%	14,41	14,045	14,64	14,64
18/01/2024	2.314.543	1,63%	14,22	14,015	14,43	14,32
17/01/2024	2.470.990	-1,47%	14,095	13,89	14,335	14,09
16/01/2024	2.679.779	-2,79%	15,205	14,18	14,5898	14,30
15/01/2024	1.755.317	-1,93%	15,205	14,60	15,32	14,71
12/01/2024	1.755.317	-1,93%	15,205	14,60	15,32	14,71
11/01/2024	1.633.873	-0,93%	15,01	14,665	15,166	15,00
10/01/2024	1.412.269	2,37%	14,80	14,7727	15,16	15,14
09/01/2024	1.146.674	0,75%	14,51	14,41	14,88	14,79
08/01/2024	1.752.254	0,07%	14,51	14,305	14,73	14,57
05/01/2024	2.115.680	-1,69%	14,61	14,36	14,91	14,56
04/01/2024	959.471	0,82%	14,61	14,56	14,92	14,81
03/01/2024	1.536.907	-2,26%	16,19	14,49	15,34	14,69
02/01/2024	2.385.183	-0,99%	16,19	14,80	15,32	15,03
29/12/2023	2.115.070	-3,99%	16,19	15,06	15,7016	15,18
28/12/2023	1.465.784	-1,74%	16,19	15,685	16,14	15,81
27/12/2023	1.535.100	-0,50%	16,19	16,01	16,35	16,09
26/12/2023	1.844.367	2,60%	16,03	15,70	16,30	16,17
22/12/2023	2.514.752	-1,68%	16,03	15,585	16,307	15,76
21/12/2023	2.202.708	3,49%	15,68	15,48	16,07	16,03
20/12/2023	2.457.171	-3,79%	15,54	15,48	16,155	15,49
19/12/2023	3.162.284	4,82%	15,50	15,53	16,23	16,10
18/12/2023	1.369.360	-0,13%	15,50	15,26	15,74	15,36
15/12/2023	2.359.837	-2,04%	15,825	15,24	15,8725	15,38
14/12/2023	3.144.534	5,65%	15,30	15,25	16,038	15,72
13/12/2023	2.866.710	4,86%	14,19	13,86	14,9799	14,88
12/12/2023	2.077.841	0,64%	13,78	13,982	14,44	14,19
11/12/2023	2.686.160	3,30%	13,78	13,77	14,385	14,10
08/12/2023	1.603.258	0,07%	13,815	13,475	13,77	13,65
07/12/2023	1.563.451	3,73%	13,815	13,15	13,6598	13,64
06/12/2023	2.523.256	-3,80%	13,815	13,07	14,05	13,15
05/12/2023	3.933.309	-1,37%	13,65	13,5212	13,935	13,67
04/12/2023	2.951.519	3,13%	13,43	13,41	13,86	13,86
01/12/2023	3.962.407	7,69%	12,35	12,3639	13,54	13,44
30/11/2023	2.162.906	3,23%	12,19	12,25	12,58	12,48
29/11/2023	2.489.402	0,25%	12,19	12,0275	12,4681	12,09
28/11/2023	3.976.641	0,25%	12,09	11,77	12,125	12,06
27/11/2023	3.315.282	-0,91%	12,19	12,00	12,346	12,03
24/11/2023	968.338	-0,25%	12,22	12,105	12,2707	12,1399
23/11/2023	2.228.459	0,25%	12,36	12,1316	12,35	12,22
22/11/2023	2.119.102	-0,16%	12,36	12,1316	12,35	12,17
21/11/2023	3.025.626	-1,69%	12,36	12,19	12,54	12,19
20/11/2023	2.061.094	-0,80%	12,415	12,25	12,56	12,40
17/11/2023	2.327.773	2,21%	12,345	12,24	12,66	12,51
16/11/2023	7.903.056	-8,73%	13,17	12,045	13,3092	12,24
15/11/2023	2.084.139	1,02%	13,76	13,43	13,85	13,84
14/11/2023	2.705.564	5,55%	13,47	13,30	13,7996	13,70
13/11/2023	1.137.572	-0,61%	13,055	12,945	13,1239	12,98
10/11/2023	1.473.574	1,56%	12,95	12,785	13,13	13,06
09/11/2023	2.897.346	-1,83%	12,65	12,72	13,38	12,86
08/11/2023	2.565.285	3,80%	12,65	12,565	13,14	13,10
07/11/2023	2.225.193	1,53%	12,99	12,3725	12,695	12,62
06/11/2023	3.019.758	-3,57%	12,99	12,37	13,06	12,43
03/11/2023	3.679.992	-3,23%	13,62	12,86	14,11	12,89
02/11/2023	3.071.963	7,42%	12,79	12,14	13,33	13,32
01/11/2023	3.251.492	-1,67%	12,65	12,14	12,665	12,40
31/10/2023	2.928.250	1,29%	12,74	12,23	12,82	12,61
30/10/2023	3.631.573	-1,19%	13,365	12,185	13,7889	12,45
27/10/2023	4.142.934	-2,93%	13,365	12,21	13,7889	12,435
26/10/2023	4.341.013	-1,54%	13,09	12,7341	13,2499	12,81
25/10/2023	4.137.943	-5,38%	13,61	13,015	13,77	13,01
24/10/2023	1.544.911	0,88%	13,74	13,59	13,94	13,75
23/10/2023	1.796.972	-2,64%	13,93	13,59	14,0289	13,63
20/10/2023	1.770.747	0,43%	14,245	13,85	14,25	14,00
19/10/2023	1.140.390	-2,52%	14,49	13,945	14,3887	13,94
18/10/2023	1.274.064	-1,92%	14,49	14,17	14,45	14,30
17/10/2023	941.357	-0,14%	14,475	14,315	14,75	14,58
16/10/2023	1.200.799	2,60%	14,51	14,315	14,71	14,60
13/10/2023	1.267.708	-0,56%	14,64	13,97	14,73	14,23
12/10/2023	1.354.747	-2,19%	14,64	14,13	14,73	14,31
11/10/2023	1.830.758	1,11%	14,27	14,555	14,81	14,63
10/10/2023	2.135.221	1,97%	13,67	14,07	14,525	14,47
09/10/2023	1.526.117	3,73%	13,67	13,58	14,215	14,19