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 > >>
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
06/10/2023	2.580.448	-1,37%	13,69	13,535	13,995	13,68
05/10/2023	1.843.133	2,36%	13,75	13,31	13,965	13,87
04/10/2023	2.717.221	-2,17%	14,27	13,29	13,82	13,55
03/10/2023	3.234.928	-3,89%	15,10	13,665	14,385	13,85
02/10/2023	1.728.956	-5,07%	15,10	14,365	15,135	14,41
29/09/2023	1.018.399	-0,33%	14,79	15,15	15,435	15,18
28/09/2023	1.111.741	2,63%	14,825	14,775	15,2794	15,23
27/09/2023	1.132.343	0,75%	14,825	14,775	15,045	14,84
26/09/2023	1.102.833	-0,41%	14,675	14,67	15,00	14,73
25/09/2023	1.092.917	-0,67%	15,33	14,72	14,89	14,79
22/09/2023	1.152.530	0,13%	15,33	14,845	15,065	14,89
21/09/2023	1.690.204	-3,94%	15,80	14,88	15,40	14,87
20/09/2023	869.503	-1,84%	15,79	15,47	15,89	15,48
19/09/2023	879.431	0,06%	15,995	15,57	15,88	15,77
18/09/2023	1.250.956	-1,68%	15,995	15,74	16,04	15,76
15/09/2023	1.069.121	1,01%	15,825	15,75	16,06	16,03
14/09/2023	531.516	1,41%	15,83	15,745	15,91	15,87
13/09/2023	827.441	-0,57%	15,65	15,525	15,8098	15,65
12/09/2023	823.472	-1,56%	15,88	15,725	15,975	15,74
11/09/2023	914.624	0,50%	15,96	15,84	16,065	15,99
08/09/2023	784.166	0,63%	15,96	15,7101	16,0099	15,91
07/09/2023	864.311	-0,25%	15,96	15,775	15,925	15,81
06/09/2023	814.162	-0,69%	15,96	15,81	16,1402	15,85
05/09/2023	1.100.000	-1,24%	16,03	15,92	16,16	15,96
04/09/2023	1.549.951	1,25%	16,20	16,035	16,28	16,16
01/09/2023	1.549.951	1,25%	16,20	16,035	16,28	16,16
31/08/2023	6.231.132	-0,06%	16,12	15,915	16,21	15,96
30/08/2023	1.885.770	-0,25%	15,82	15,905	16,10	15,97
29/08/2023	1.207.707	1,33%	15,82	15,71	16,19	16,01
28/08/2023	1.314.980	1,61%	15,61	15,59	15,935	15,80
25/08/2023	856.966	0,71%	15,61	15,225	15,69	15,55
24/08/2023	1.121.273	0,65%	15,29	15,275	15,71	15,44
23/08/2023	1.287.063	1,93%	15,13	15,11	15,37	15,34
22/08/2023	945.077	-1,18%	15,41	15,02	15,4776	15,05
21/08/2023	1.472.981	1,20%	14,82	15,00	15,27	15,23
18/08/2023	1.736.887	0,13%	14,82	14,70	15,14	15,05
17/08/2023	1.757.472	-2,84%	15,42	15,02	15,49	15,03
16/08/2023	945.945	-1,40%	15,75	15,445	15,885	15,47
15/08/2023	1.353.327	-2,43%	15,92	15,55	16,02	15,69
14/08/2023	1.192.359	-0,43%	16,57	15,77	16,2169	16,08
11/08/2023	1.099.784	-0,06%	16,57	16,47	16,69	16,58
10/08/2023	962.496	0,49%	16,80	16,36	16,7614	16,59
09/08/2023	1.081.953	0,00%	16,50	16,47	16,74	16,51
08/08/2023	1.304.926	-0,42%	16,76	16,325	16,6399	16,67
07/08/2023	1.186.382	0,18%	16,76	16,545	16,94	16,74
04/08/2023	1.778.778	1,40%	16,555	16,53	16,79	16,71
03/08/2023	1.176.910	1,29%	16,33	16,17	16,52	16,48
02/08/2023	1.377.734	-0,55%	16,11	16,03	16,49	16,27
01/08/2023	2.027.043	-3,25%	16,935	16,33	16,96	16,36
31/07/2023	3.892.028	-4,09%	17,13	16,58	17,345	16,90
28/07/2023	5.449.101	9,10%	16,80	16,58	17,74	17,62
27/07/2023	1.693.186	0,67%	16,56	16,145	16,72	16,65
26/07/2023	1.616.842	3,12%	16,04	16,06	16,575	16,54
25/07/2023	1.085.311	-1,54%	16,32	16,02	16,4327	16,04
24/07/2023	1.566.515	-1,51%	16,23	16,165	16,475	16,29
21/07/2023	1.295.290	-0,72%	16,805	16,352	16,828	16,54