Arbor Realty Trust Inc (REIT) (ABR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.952.523	-3,98%	12,625	12,18	12,86	12,30
18/05/2023	2.030.091	2,89%	12,625	12,50	12,85	12,81
17/05/2023	2.120.515	3,53%	12,61	12,579	12,9601	12,90
16/05/2023	1.667.506	-2,50%	12,76	12,45	12,83	12,46
15/05/2023	1.717.558	2,90%	12,53	12,50	12,86	12,78
12/05/2023	1.155.950	1,97%	12,21	12,18	12,47	12,42
11/05/2023	1.453.372	-0,41%	12,21	11,9719	12,245	12,18
10/05/2023	1.506.054	-0,65%	12,51	12,10	12,54	12,23
09/05/2023	1.555.686	1,15%	12,25	11,99	12,42	12,35
08/05/2023	5.564.532	3,92%	12,10	11,92	12,50	12,21
05/05/2023	3.598.403	8,07%	11,51	11,06	11,88	11,79
04/05/2023	2.376.532	-1,00%	11,02	10,70	11,0799	10,91
03/05/2023	1.659.685	-2,31%	11,335	11,02	11,51	11,02
02/05/2023	2.246.246	0,62%	11,15	10,79	11,30	11,28
01/05/2023	2.438.768	-2,27%	11,36	11,05	11,3793	11,21
28/04/2023	1.981.600	4,08%	10,99	10,9684	11,475	11,47
27/04/2023	1.891.296	5,15%	10,60	10,578	11,06	11,02
26/04/2023	1.445.187	0,58%	10,36	10,36	10,75	10,48
25/04/2023	1.521.047	-0,67%	10,425	10,295	10,5099	10,42
24/04/2023	3.061.337	-1,87%	10,43	10,10	10,565	10,49
21/04/2023	2.196.993	-2,20%	10,90	10,51	10,92	10,69
20/04/2023	1.466.580	-1,09%	10,92	10,73	10,95	10,93
19/04/2023	3.017.089	4,69%	10,39	10,37	11,188	10,94
18/04/2023	1.908.183	-0,67%	10,46	10,305	10,645	10,45
17/04/2023	1.427.154	1,94%	10,32	10,19	10,545	10,52
14/04/2023	2.105.685	0,75%	10,52	10,19	10,595	10,4985
13/04/2023	2.302.793	-1,88%	10,60	10,245	10,61	10,42
12/04/2023	2.154.790	-1,21%	10,85	10,54	10,845	10,62
11/04/2023	1.604.711	0,84%	10,70	10,615	10,84	10,75
10/04/2023	4.127.295	-2,65%	10,915	10,26	10,99	10,66
06/04/2023	1.680.146	-2,32%	11,29	10,90	11,29	10,95
05/04/2023	1.254.513	-0,36%	11,16	11,05	11,2801	11,21
04/04/2023	1.281.314	-1,83%	11,52	11,19	11,5373	11,25
03/04/2023	1.646.338	-0,26%	11,50	11,3831	11,695	11,46
31/03/2023	1.552.575	3,79%	11,17	11,065	11,48	11,49
30/03/2023	1.426.436	0,27%	11,13	10,905	11,23	11,07
29/03/2023	1.445.250	0,91%	11,10	10,93	11,11	11,04
28/03/2023	2.560.309	-2,15%	11,11	10,772	11,44	10,94
27/03/2023	2.069.444	0,63%	11,48	11,135	11,45	11,18
24/03/2023	1.956.199	2,49%	10,70	10,59	11,155	11,11
23/03/2023	2.859.905	-2,69%	11,23	10,795	11,385	10,84
22/03/2023	2.747.140	-5,12%	11,87	11,135	11,87	11,30
21/03/2023	1.806.280	0,76%	12,12	11,8725	12,21	11,91
20/03/2023	3.813.843	5,63%	11,60	11,52	12,24	11,82
17/03/2023	2.875.773	-2,70%	11,775	11,07	11,79	11,19
16/03/2023	1.961.132	-0,26%	11,61	11,365	11,7973	11,50
15/03/2023	4.456.890	-4,87%	11,44	11,08	11,69	11,53
14/03/2023	7.322.721	-6,70%	13,33	11,7403	13,425	12,12
13/03/2023	2.497.551	-1,22%	13,03	12,32	13,22	12,99
10/03/2023	2.024.069	-4,09%	13,63	12,932	13,68	13,15
09/03/2023	1.453.492	-2,03%	14,81	14,0906	14,83	14,50
08/03/2023	1.106.681	-1,60%	15,11	14,515	15,12	14,80
07/03/2023	860.359	-1,31%	15,25	14,94	15,325	15,04
06/03/2023	1.933.679	1,13%	15,19	15,11	15,30	15,24
03/03/2023	1.863.142	0,67%	15,01	14,97	15,20	15,07
02/03/2023	1.428.575	-0,13%	14,685	14,60	15,00	14,97
01/03/2023	1.294.685	-0,60%	15,065	14,795	15,11	14,99
28/02/2023	1.741.401	-0,33%	15,17	15,03	15,3165	15,08
27/02/2023	1.118.449	-0,98%	15,54	15,035	15,54	15,13
24/02/2023	768.973	-0,52%	15,255	15,155	15,33	15,28
23/02/2023	721.208	0,46%	15,44	15,1625	15,45	15,36
22/02/2023	1.896.512	-0,07%	15,355	15,25	15,5253	15,29
21/02/2023	1.390.206	-1,54%	15,45	15,20	15,55	15,30
20/02/2023	1.551.049	4,37%	15,23	14,91	15,625	15,54
17/02/2023	1.551.049	4,37%	15,23	14,91	15,625	15,54
16/02/2023	1.077.022	-0,73%	14,88	14,795	15,00	14,89
15/02/2023	470.984	0,74%	14,76	14,73	15,03	15,00
14/02/2023	516.603	-0,73%	14,92	14,72	14,97	14,89
13/02/2023	838.765	2,39%	14,69	14,66	15,0684	15,00
10/02/2023	840.680	1,45%	14,50	14,37	14,65	14,65
09/02/2023	993.371	-2,89%	15,03	14,34	15,06	14,44
08/02/2023	905.295	-1,65%	15,10	14,855	15,145	14,87
07/02/2023	938.091	2,02%	14,80	14,75	15,21	15,13
06/02/2023	889.735	-3,14%	15,215	14,72	15,23	14,83
03/02/2023	527.200	1,04%	15,15	15,02	15,37	15,50
02/02/2023	804.837	1,19%	15,33	15,14	15,39	15,34
01/02/2023	863.872	1,54%	14,95	14,855	15,255	15,16
31/01/2023	592.870	2,19%	14,75	14,72	15,01	14,93
30/01/2023	591.962	-1,88%	14,82	14,525	14,84	14,61
27/01/2023	640.529	1,50%	14,69	14,6499	14,92	14,89
26/01/2023	528.080	1,45%	14,56	14,54	14,7091	14,67
25/01/2023	473.063	0,70%	14,36	14,225	14,50	14,46
24/01/2023	394.449	-0,14%	14,44	14,33	14,49	14,38
23/01/2023	412.260	0,91%	14,285	14,285	14,475	14,40
20/01/2023	477.842	0,92%	14,17	14,025	14,31	14,30
19/01/2023	534.950	0,00%	14,01	13,9545	14,17	14,17
18/01/2023	560.579	-0,49%	14,36	14,125	14,39	14,17
17/01/2023	620.632	-0,42%	14,32	14,185	14,425	14,24
16/01/2023	478.710	1,91%	14,04	14,0101	14,325	14,40
13/01/2023	478.710	1,91%	14,04	14,0101	14,325	14,40
12/01/2023	582.895	0,28%	14,16	14,055	14,2389	14,13
11/01/2023	578.874	0,93%	14,06	14,0112	14,2392	14,09
10/01/2023	388.008	1,60%	13,755	13,685	13,98	13,96
09/01/2023	507.407	0,80%	13,90	13,73	13,95	13,90
06/01/2023	1.500.011	0,22%	13,79	13,66	13,94	13,69
05/01/2023	497.789	-1,09%	13,71	13,55	13,8046	13,66
04/01/2023	680.849	1,92%	13,79	13,66	13,935	13,81
03/01/2023	648.460	2,73%	13,40	13,2914	13,62	13,55
02/01/2023	760.557	-0,45%	13,12	13,015	13,24	13,19
30/12/2022	760.557	-0,45%	13,12	13,015	13,24	13,19