Ares Commercial Real Estate Corporation (ACRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	399.001	2,75%	9,99	9,90	10,11	10,10
28/12/2022	590.372	-7,46%	11,02	10,18	11,00	10,18
27/12/2022	206.526	0,55%	11,01	10,84	11,04	11,00
23/12/2022	112.936	0,98%	10,84	10,795	10,9191	10,8851
22/12/2022	202.578	-1,82%	10,86	10,585	10,87	10,78
21/12/2022	247.657	2,43%	10,94	10,89	11,13	10,98
20/12/2022	202.408	-2,10%	10,84	10,70	10,90	10,72
19/12/2022	212.765	-1,08%	11,09	10,895	11,16	10,95
16/12/2022	214.377	-2,47%	11,13	11,025	11,2306	11,07
15/12/2022	246.873	-3,32%	11,57	11,31	11,61	11,35
14/12/2022	251.051	-1,10%	11,82	11,655	11,94	11,74
13/12/2022	546.568	2,68%	11,94	11,825	12,26	11,87
12/12/2022	304.390	2,21%	11,42	11,235	11,59	11,56
09/12/2022	212.979	0,81%	11,06	11,01	11,4309	11,25
08/12/2022	186.936	-1,67%	11,34	11,15	11,41	11,16
07/12/2022	431.613	1,61%	11,18	11,1099	11,36	11,35
06/12/2022	2.040.758	-3,37%	11,56	11,085	11,6298	11,17
05/12/2022	1.053.132	-4,50%	11,99	11,525	12,1104	11,56
02/12/2022	817.756	-0,82%	12,02	11,87	12,165	12,11
01/12/2022	1.067.992	-2,01%	12,59	12,18	12,75	12,21
30/11/2022	648.433	1,30%	12,21	12,0607	12,46	12,46
29/11/2022	907.135	-0,97%	12,32	12,15	12,39	12,30
28/11/2022	1.012.618	-0,80%	12,47	12,41	12,60	12,41
25/11/2022	345.520	0,89%	12,09	12,37	12,59	12,49
24/11/2022	758.306	1,56%	12,09	12,0508	12,37	12,38
23/11/2022	758.306	1,56%	12,09	12,0508	12,37	12,38
22/11/2022	644.988	1,41%	11,79	11,9606	12,22	12,19
21/11/2022	829.471	2,12%	11,79	11,721	12,035	12,02
18/11/2022	1.137.818	0,43%	11,87	11,67	11,9197	11,77
17/11/2022	729.049	-2,25%	12,10	11,56	11,8168	11,72
16/11/2022	575.289	-1,96%	12,10	11,915	12,17	11,99
15/11/2022	714.388	0,62%	12,44	12,155	12,43	12,215
14/11/2022	183.816	-2,02%	12,29	12,12	12,39	12,14
11/11/2022	159.840	0,73%	12,29	12,26	12,605	12,39
10/11/2022	233.545	5,04%	11,69	12,015	12,33	12,30
09/11/2022	111.905	-1,31%	11,69	11,635	11,965	11,705
08/11/2022	259.660	-1,66%	12,01	11,695	12,135	11,86
07/11/2022	230.303	0,96%	12,16	11,72	12,0985	12,055
04/11/2022	266.480	3,88%	11,76	11,54	11,94	11,915
03/11/2022	643.512	-4,73%	11,85	11,12	11,9203	11,47
02/11/2022	417.354	-3,37%	12,49	12,00	12,661	12,04
01/11/2022	239.148	0,97%	12,49	12,335	12,55	12,46
31/10/2022	280.325	0,24%	12,39	12,25	12,5299	12,34
28/10/2022	225.968	3,57%	11,94	11,94	12,335	12,315
27/10/2022	479.991	1,11%	12,00	11,83	12,24	11,89
26/10/2022	197.897	-0,17%	11,86	11,73	12,015	11,76
25/10/2022	266.824	4,90%	11,26	11,27	11,86	11,78
24/10/2022	179.767	1,35%	11,12	11,0123	11,27	11,23
21/10/2022	144.190	1,12%	10,90	10,825	11,105	11,0525
20/10/2022	278.194	-2,59%	11,18	10,85	11,26	10,92
19/10/2022	209.544	-0,53%	11,105	11,08	11,31	11,21
18/10/2022	269.535	0,00%	11,54	11,154	11,63	11,24
17/10/2022	271.600	3,79%	11,24	11,045	11,34	11,24
14/10/2022	312.422	0,98%	11,24	10,81	11,32	11,31
13/10/2022	274.139	3,90%	10,64	10,40	11,215	11,20
12/10/2022	279.421	0,28%	10,64	10,49	10,879	10,78
11/10/2022	248.362	4,17%	10,43	10,17	10,865	10,75
10/10/2022	159.511	-2,18%	10,65	10,286	10,72	10,32
07/10/2022	160.573	-0,28%	10,50	10,42	10,79	10,65
06/10/2022	225.921	-1,66%	10,91	10,60	10,91	10,68
05/10/2022	291.661	-5,07%	11,19	10,5353	11,19	10,86
04/10/2022	406.229	7,12%	11,00	10,8592	11,54	11,44
03/10/2022	345.990	2,20%	10,96	10,085	10,96	10,68
30/09/2022	514.506	2,16%	10,28	10,26	10,71	10,451
29/09/2022	403.946	-5,09%	10,69	9,9987	10,75	10,25
28/09/2022	273.002	1,36%	11,155	10,95	11,29	11,15
27/09/2022	388.109	-0,18%	11,155	10,845	11,42	11,00
26/09/2022	345.262	-5,97%	11,61	10,86	11,67	11,02
23/09/2022	356.215	-3,86%	11,99	11,53	12,027	11,72
22/09/2022	230.767	-4,02%	12,64	12,163	12,70	12,19
21/09/2022	175.582	-0,16%	12,83	12,70	13,00	12,70
20/09/2022	121.761	-1,78%	12,71	12,38	12,815	12,72
19/09/2022	213.843	2,05%	12,55	12,5101	12,98	12,95
16/09/2022	346.481	-2,83%	12,94	12,68	12,97	12,69
15/09/2022	232.432	-1,51%	13,30	13,06	13,39	13,06
14/09/2022	167.531	1,38%	13,13	13,1248	13,32	13,26
13/09/2022	261.329	-3,61%	13,31	13,01	13,42	13,08
12/09/2022	133.807	1,12%	13,50	13,475	13,615	13,57
09/09/2022	157.508	3,15%	13,12	13,09	13,46	13,42
08/09/2022	149.715	-2,14%	12,98	12,85	13,055	12,80
07/09/2022	278.468	1,47%	12,85	12,78	13,08	13,10
06/09/2022	232.003	-0,16%	13,005	12,705	13,09	12,91
05/09/2022	161.895	0,08%	13,33	12,875	13,33	12,93
02/09/2022	161.895	0,08%	13,33	12,875	13,33	12,93
01/09/2022	258.784	-2,05%	13,09	12,705	13,175	12,92
31/08/2022	235.520	-0,08%	13,23	13,11	13,47	13,19
30/08/2022	297.158	-3,58%	13,72	13,20	13,74	13,20
29/08/2022	225.008	0,15%	13,58	13,54	13,745	13,69
26/08/2022	142.781	-1,58%	13,87	13,66	13,94	13,67
25/08/2022	190.395	2,21%	13,62	13,64	13,895	13,89
24/08/2022	141.412	0,35%	13,64	13,57	13,68	13,6075
23/08/2022	220.394	0,97%	13,48	13,50	13,65	13,56
22/08/2022	211.990	-2,19%	13,52	13,37	13,625	13,43
19/08/2022	123.169	-0,58%	13,72	13,57	13,755	13,73
18/08/2022	107.284	0,66%	13,75	13,7301	13,86	13,81
17/08/2022	191.139	-1,30%	13,70	13,6299	13,82	13,72
16/08/2022	103.743	0,40%	13,72	13,73	14,00	13,895
15/08/2022	88.792	0,22%	13,72	13,72	13,88	13,84
12/08/2022	125.953	0,88%	13,72	13,69	13,855	13,81
11/08/2022	124.400	-0,29%	13,76	13,665	13,81	13,69