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 >
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
11-10-2022	1.099.416	5,58%	11,78	11,51	12,3604	12,29
10-10-2022	766.600	-1,77%	11,90	11,57	12,04	11,64
07-10-2022	781.554	-0,42%	12,00	11,725	12,18	12,00
06-10-2022	1.177.234	-2,94%	12,40	11,85	12,41	12,055
05-10-2022	1.130.302	-3,42%	12,5614	11,932	12,85	12,42
04-10-2022	1.496.797	7,89%	12,33	12,29	12,92	12,86
03-10-2022	931.572	3,65%	11,72	11,1601	12,08	11,92
30-09-2022	1.082.773	-0,69%	11,64	11,495	11,9292	11,50
29-09-2022	1.850.435	-6,37%	12,31	11,44	12,31	11,61
28-09-2022	1.402.284	2,31%	12,21	12,03	12,47	12,40
27-09-2022	1.192.800	-1,86%	12,55	12,01	12,63	12,12
26-09-2022	1.321.039	-4,34%	14,07	12,235	12,9115	12,35
23-09-2022	1.567.161	-4,23%	14,07	12,70	13,28	12,91
22-09-2022	1.108.470	-4,33%	14,07	13,43	14,08	13,48
21-09-2022	582.408	-1,88%	14,47	14,09	14,52	14,09
20-09-2022	596.924	-2,31%	14,60	14,33	14,61	14,36
19-09-2022	826.177	0,20%	14,50	14,47	14,828	14,70
16-09-2022	861.212	-0,61%	14,60	14,52	14,735	14,67
15-09-2022	827.148	-2,32%	15,03	14,72	15,14	14,76
14-09-2022	704.126	2,16%	14,96	14,95	15,125	15,11
13-09-2022	811.659	-3,65%	15,04	14,76	15,38	14,79
12-09-2022	682.374	0,99%	15,375	15,2912	15,44	15,35
09-09-2022	804.574	2,36%	14,99	14,95	15,245	15,20
08-09-2022	896.103	1,28%	14,53	14,58	14,87	14,99
07-09-2022	715.239	1,44%	14,53	14,43	14,80	14,80
06-09-2022	1.153.633	0,34%	14,67	14,42	14,82	14,59
05-09-2022	803.700	-0,14%	14,775	14,465	14,835	14,54
02-09-2022	803.700	-0,14%	14,775	14,465	14,835	14,54
01-09-2022	1.284.459	-2,80%	14,86	14,215	14,9165	14,56
31-08-2022	937.071	0,81%	14,98	14,78	15,205	14,98
30-08-2022	794.002	-2,62%	15,40	14,85	15,37	14,86
29-08-2022	790.403	0,59%	15,10	14,98	15,385	15,26
26-08-2022	787.899	-1,75%	15,52	15,0701	15,52	15,17
25-08-2022	811.020	0,78%	15,34	15,27	15,57	15,44
24-08-2022	1.063.538	0,07%	15,34	15,27	15,4984	15,33
23-08-2022	737.678	1,79%	15,18	15,13	15,435	15,32
22-08-2022	1.086.316	-2,59%	15,66	15,01	15,40	15,05
19-08-2022	607.218	-1,53%	15,66	15,37	15,59	15,45
18-08-2022	841.965	0,45%	15,66	15,635	15,88	15,69
17-08-2022	803.525	-1,26%	15,70	15,46	15,80	15,62
16-08-2022	782.112	0,86%	15,70	15,6436	15,88	15,825
15-08-2022	715.096	-0,32%	15,70	15,56	15,76	15,69
12-08-2022	933.669	1,22%	15,58	15,48	15,84	15,74
11-08-2022	1.222.299	-0,62%	16,10	15,85	16,18	15,94