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 > >>
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
20/07/2023	1.576.720	-1,07%	16,84	16,591	16,8701	16,66
19/07/2023	1.655.229	3,19%	16,60	16,575	16,89	16,84
18/07/2023	1.273.573	1,49%	16,08	16,07	16,515	16,32
17/07/2023	956.372	2,03%	15,81	15,70	16,10	16,08
14/07/2023	1.335.138	-0,88%	15,81	15,61	15,8499	15,76
13/07/2023	1.405.521	0,76%	15,85	15,715	15,95	15,90
12/07/2023	1.277.059	0,57%	15,925	15,755	16,07	15,78
11/07/2023	1.308.322	2,62%	15,35	15,3205	15,69	15,69
10/07/2023	1.478.200	4,16%	14,585	14,675	15,325	15,29
07/07/2023	3.259.428	0,41%	14,585	14,57	14,845	14,68
06/07/2023	1.508.508	-2,86%	14,82	14,44	14,88	14,62
05/07/2023	1.773.542	0,00%	14,925	14,865	15,085	15,05
04/07/2023	782.941	1,01%	14,925	14,7833	15,04	14,97
03/07/2023	782.941	1,01%	14,925	14,7833	15,04	14,97
30/06/2023	1.669.414	1,58%	14,69	14,61	14,90	14,82
29/06/2023	2.576.388	1,39%	14,40	14,37	14,70	14,59
28/06/2023	1.168.786	0,63%	14,275	14,2084	14,41	14,39
27/06/2023	1.627.821	2,58%	14,05	13,61	14,45	14,30
26/06/2023	1.691.433	2,13%	13,96	13,36	14,18	13,94
23/06/2023	2.132.765	-3,05%	13,96	13,5814	13,96	13,65
22/06/2023	10.181.060	-2,43%	14,21	13,95	14,595	14,08
21/06/2023	9.296.594	7,37%	14,21	14,04	14,62	14,43
20/06/2023	2.116.872	-3,10%	13,64	13,315	13,80	13,44
19/06/2023	1.428.669	-2,40%	14,11	13,8401	14,30	13,85
16/06/2023	1.428.669	-2,40%	14,11	13,8401	14,30	13,85
15/06/2023	1.216.427	0,50%	14,11	13,99	14,28	14,19
14/06/2023	1.942.525	-0,42%	14,11	14,04	14,375	14,12
13/06/2023	1.183.736	1,07%	14,11	14,08	14,32	14,18
12/06/2023	1.370.403	-0,43%	14,09	13,98	14,27	14,03
09/06/2023	941.046	-0,28%	14,105	13,92	14,169	14,09
08/06/2023	1.101.637	-0,42%	14,10	13,88	14,21	14,13
07/06/2023	1.218.811	2,01%	14,05	13,91	14,22	14,19
06/06/2023	1.438.410	2,51%	13,55	13,485	14,08	13,91
05/06/2023	1.162.416	0,97%	13,14	13,14	13,69	13,57
02/06/2023	2.271.692	4,59%	13,06	13,05	13,61	13,44
01/06/2023	873.218	1,90%	12,625	12,555	12,88	12,85
31/05/2023	851.987	0,32%	12,27	12,485	12,75	12,61
30/05/2023	851.987	0,32%	12,27	12,485	12,75	12,68
29/05/2023	1.487.060	3,27%	12,27	12,23	12,82	12,64
26/05/2023	1.487.060	3,27%	12,27	12,23	12,82	12,64
25/05/2023	1.057.760	0,16%	12,24	11,92	12,29	12,24
24/05/2023	1.049.199	-2,63%	12,46	12,16	12,4885	12,22
23/05/2023	1.531.355	0,32%	12,51	12,495	12,92	12,55
22/05/2023	1.325.467	1,71%	12,31	12,13	12,58	12,51