Ares Commercial Real Estate Corporation (ACRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	434.242	0,41%	7,33	7,19	7,397	7,27
26/02/2024	932.800	-4,61%	7,68	7,19	7,52	7,24
23/02/2024	632.403	-0,78%	7,68	7,55	7,90	7,59
22/02/2024	1.345.779	-6,59%	7,39	7,17	8,00	7,65
21/02/2024	300.225	-0,12%	8,16	8,1097	8,235	8,19
20/02/2024	288.546	-3,07%	8,42	8,155	8,38	8,20
19/02/2024	188.024	0,00%	8,42	8,32	8,54	8,46
16/02/2024	188.024	2,55%	8,42	8,32	8,54	8,46
15/02/2024	289.761	3,39%	8,30	8,30	8,59	8,53
14/02/2024	403.067	2,23%	8,13	8,14	8,325	8,25
13/02/2024	981.761	-7,67%	8,71	8,04	8,38	8,07
12/02/2024	441.614	0,34%	8,71	8,69	8,825	8,74
09/02/2024	588.485	0,58%	8,66	8,541	8,73	8,71
08/02/2024	483.108	-1,25%	9,14	8,605	8,845	8,66
07/02/2024	652.124	-4,36%	9,14	8,66	9,1576	8,77
06/02/2024	162.891	-0,11%	9,13	9,1391	9,24	9,17
05/02/2024	283.938	-0,97%	9,39	8,92	9,23	9,18
02/02/2024	311.726	-3,24%	9,39	9,23	9,3999	9,27
01/02/2024	290.315	0,74%	9,56	9,34	9,5949	9,58
31/01/2024	275.081	-6,40%	10,05	9,51	10,08	9,51
30/01/2024	144.678	-3,15%	10,41	10,165	10,41	10,16
29/01/2024	246.360	0,67%	10,38	10,31	10,525	10,49
26/01/2024	161.792	0,87%	10,37	10,35	10,46	10,42
25/01/2024	388.090	2,38%	10,25	9,995	10,33	10,33
24/01/2024	195.193	-1,47%	10,28	10,05	10,33	10,09
23/01/2024	140.326	0,69%	10,25	10,2002	10,3399	10,24
22/01/2024	127.869	0,69%	10,19	10,04	10,2187	10,17
19/01/2024	170.506	1,92%	9,92	9,78	10,11	10,10
18/01/2024	195.870	0,41%	9,90	9,7122	9,965	9,91
17/01/2024	252.825	-1,30%	9,90	9,74	10,085	9,87
16/01/2024	192.089	-2,63%	10,41	10,00	10,19	10,00
15/01/2024	149.919	0,39%	10,41	10,205	10,465	10,27
12/01/2024	149.919	0,39%	10,41	10,205	10,465	10,27
11/01/2024	143.893	-0,68%	10,20	10,07	10,25	10,23
10/01/2024	132.272	1,78%	10,125	10,11	10,29	10,30
09/01/2024	145.570	-1,08%	10,07	10,06	10,23	10,12
08/01/2024	191.869	1,69%	10,05	10,0101	10,24	10,23
05/01/2024	168.692	0,40%	9,97	9,97	10,22	10,06
04/01/2024	139.657	0,50%	10,04	9,93	10,1175	10,02
03/01/2024	196.215	-2,64%	10,04	9,9301	10,11	9,97
02/01/2024	219.777	-1,16%	10,62	10,20	10,385	10,24
29/12/2023	189.845	-2,72%	10,62	10,345	10,5943	10,36
28/12/2023	217.262	-1,75%	10,79	10,625	10,92	10,65
27/12/2023	237.917	0,00%	11,00	11,11	11,24	11,17
26/12/2023	160.312	1,73%	11,00	10,99	11,2199	11,17
22/12/2023	254.660	-0,90%	11,085	10,94	11,20	10,98
21/12/2023	280.269	2,59%	10,86	10,86	11,08	11,08
20/12/2023	200.341	-1,28%	10,85	10,80	11,19	10,80
19/12/2023	184.703	2,53%	10,80	10,68	10,965	10,94
18/12/2023	242.272	-0,37%	10,80	10,665	10,87	10,67
15/12/2023	230.448	-2,37%	10,88	10,62	11,085	10,71
14/12/2023	347.455	2,33%	10,36	10,85	11,085	10,97
13/12/2023	286.187	3,28%	10,36	10,26	10,755	10,72
12/12/2023	218.805	0,10%	10,165	10,29	10,53	10,38
11/12/2023	303.798	2,47%	10,165	10,205	10,40	10,37
08/12/2023	130.242	1,20%	9,96	9,9005	10,17	10,12
07/12/2023	155.873	2,88%	9,75	9,74	10,01	10,00
06/12/2023	275.895	-3,57%	10,13	9,7001	10,26	9,72
05/12/2023	173.326	-2,04%	10,08	10,235	10,205	10,08
04/12/2023	201.608	-0,48%	10,29	10,235	10,3702	10,29
01/12/2023	163.617	2,89%	10,04	10,005	10,345	10,34
30/11/2023	137.542	0,50%	10,02	9,99	10,135	10,05
29/11/2023	143.042	1,22%	10,08	9,99	10,155	10,00
28/11/2023	92.744	-0,20%	9,92	9,752	9,925	9,88
27/11/2023	123.782	-0,50%	9,92	9,86	9,94	9,90
24/11/2023	42.461	0,30%	9,98	9,93	10,00	10,00
23/11/2023	103.401	0,40%	9,97	9,925	10,035	9,97
22/11/2023	99.608	0,40%	9,97	9,925	10,035	9,97
21/11/2023	137.370	-1,78%	10,08	9,925	10,10	9,93
20/11/2023	253.097	1,10%	10,08	9,965	10,14	10,11
17/11/2023	118.222	1,52%	9,96	9,91	10,04	10,00
16/11/2023	182.179	-3,90%	10,20	9,84	10,255	9,85
15/11/2023	176.637	1,59%	10,03	10,01	10,26	10,25
14/11/2023	175.570	6,21%	9,84	9,855	10,10	10,09
13/11/2023	125.255	-0,73%	9,52	9,435	9,5499	9,50
10/11/2023	128.324	-0,10%	9,65	9,545	9,67	9,57
09/11/2023	105.993	-1,54%	9,84	9,5625	9,83	9,58
08/11/2023	90.623	-0,71%	9,73	9,60	9,78	9,73
07/11/2023	162.483	0,62%	9,73	9,645	9,83	9,80
06/11/2023	149.397	-2,31%	9,97	9,725	9,975	9,74
03/11/2023	296.205	3,00%	9,94	9,92	10,155	9,97
02/11/2023	304.246	5,22%	9,38	9,33	9,68	9,68
01/11/2023	127.259	0,33%	9,10	9,045	9,245	9,20
31/10/2023	207.281	2,46%	8,98	8,9394	9,19	9,17
30/10/2023	163.154	0,68%	8,98	8,76	9,04	8,95
27/10/2023	123.780	-2,10%	9,10	8,76	9,13	8,86
26/10/2023	269.794	1,80%	8,99	8,95	9,185	9,05
25/10/2023	333.761	-2,20%	9,06	8,775	9,06	8,89
24/10/2023	172.567	0,33%	9,12	9,005	9,23	9,09
23/10/2023	322.574	-1,95%	9,19	9,05	9,26	9,06
20/10/2023	319.299	0,65%	9,30	9,12	9,365	9,24
19/10/2023	138.090	-2,65%	9,55	9,175	9,46	9,18
18/10/2023	209.216	-2,58%	9,55	9,3625	9,58	9,43
17/10/2023	171.765	0,94%	9,62	9,585	9,695	9,68
16/10/2023	235.875	3,45%	9,50	9,28	9,60	9,59
13/10/2023	198.019	-1,80%	9,50	9,245	9,58	9,27
12/10/2023	139.646	-0,42%	9,38	9,315	9,45	9,44
11/10/2023	148.661	2,16%	9,38	9,32	9,495	9,48
10/10/2023	144.018	0,87%	9,20	9,17	9,315	9,28
09/10/2023	145.918	1,55%	9,02	9,045	9,215	9,20