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 >
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
29/12/2022	672.666	0,76%	13,21	13,12	13,3525	13,25
28/12/2022	548.635	-3,24%	13,51	13,10	13,58	13,15
27/12/2022	503.349	-0,80%	13,64	13,5029	13,72	13,59
23/12/2022	149.876	0,29%	13,54	13,515	13,665	13,6297
22/12/2022	528.431	-0,66%	13,62	13,24	13,60	13,59
21/12/2022	445.761	2,09%	13,60	13,535	13,71	13,68
20/12/2022	497.886	-0,30%	13,36	13,19	13,53	13,40
19/12/2022	700.999	-0,44%	13,51	13,36	13,705	13,44
16/12/2022	899.551	-1,39%	13,50	13,36	13,65	13,50
15/12/2022	656.319	-1,37%	13,71	13,525	13,77	13,69
14/12/2022	744.014	-1,42%	14,065	13,82	14,165	13,88
13/12/2022	1.746.670	-0,35%	14,595	13,9512	14,6399	14,08
12/12/2022	720.834	0,86%	14,03	13,87	14,16	14,13
09/12/2022	858.582	0,57%	13,91	13,81	14,17	14,01
08/12/2022	1.923.886	-0,22%	14,03	13,89	14,275	13,93
07/12/2022	686.920	-0,50%	13,98	13,80	14,09	13,96
06/12/2022	3.195.063	-2,57%	14,36	13,827	14,38	14,03
05/12/2022	2.153.604	-2,60%	14,65	14,38	14,68	14,40
02/12/2022	1.902.332	-0,27%	14,65	14,41	14,815	14,77
01/12/2022	2.830.960	-0,47%	14,65	14,782	15,225	14,81
30/11/2022	3.182.101	1,50%	14,65	14,47	14,91	14,88
29/11/2022	1.454.468	0,48%	14,58	14,42	14,66	14,66
28/11/2022	2.175.817	-0,54%	14,50	14,545	14,72	14,5603
25/11/2022	1.397.496	1,70%	14,50	14,46	14,78	14,685
24/11/2022	2.214.343	-1,37%	14,55	14,36	14,66	14,44
23/11/2022	2.214.343	-1,37%	14,55	14,36	14,66	14,44
22/11/2022	2.447.211	1,11%	14,45	14,3601	14,70	14,64
21/11/2022	2.745.773	1,19%	15,00	14,215	14,49	14,48
18/11/2022	3.286.373	2,14%	15,00	13,97	14,30	14,31
17/11/2022	3.376.243	-0,85%	15,00	13,62	14,03	14,01
16/11/2022	4.126.188	-2,09%	15,00	14,465	14,785	14,53
15/11/2022	8.812.772	0,24%	15,00	14,6525	15,095	14,805
14/11/2022	1.703.681	-1,53%	15,03	14,715	15,0116	14,77
11/11/2022	2.316.133	0,54%	14,47	14,60	15,06	15,00
10/11/2022	2.223.509	5,59%	14,47	14,25	14,91	14,92
09/11/2022	802.843	-1,29%	14,47	14,02	14,50	14,125
08/11/2022	1.351.462	-1,17%	14,47	14,185	14,72	14,31
07/11/2022	917.003	0,10%	14,60	14,34	14,77	14,485
04/11/2022	1.785.692	10,03%	13,52	13,81	14,63	14,48
03/11/2022	1.138.880	-1,35%	13,52	12,79	13,29	13,16
02/11/2022	559.361	-2,63%	13,52	13,33	13,92	13,34
01/11/2022	594.714	-0,51%	14,19	13,615	14,19	13,70
31/10/2022	515.115	-0,43%	13,39	13,5996	13,885	13,77
28/10/2022	735.126	2,94%	13,39	13,37	13,925	13,835
27/10/2022	696.148	1,74%	13,44	13,315	13,745	13,44
26/10/2022	934.957	1,07%	12,54	13,02	13,4088	13,21
25/10/2022	943.931	4,90%	12,54	12,49	13,21	13,07
24/10/2022	579.922	1,30%	12,32	12,20	12,535	12,46
21/10/2022	762.585	0,70%	12,28	12,002	12,36	12,295
20/10/2022	940.623	-1,77%	12,47	12,175	12,54	12,18
19/10/2022	864.544	-1,04%	12,36	12,28	12,60	12,40
18/10/2022	888.062	1,54%	12,57	12,425	12,77	12,52
17/10/2022	1.314.500	1,99%	12,57	12,21	12,595	12,33
14/10/2022	1.003.697	-2,25%	12,57	12,05	12,78	12,18
13/10/2022	866.587	1,80%	12,26	11,76	12,528	12,46
12/10/2022	1.054.209	-0,41%	12,26	11,875	12,40	12,24