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 >
01/03/2023	397.719	-0,97%	11,23	11,09	11,29	11,20
28/02/2023	296.290	0,44%	11,32	11,27	11,445	11,31
27/02/2023	245.399	-2,34%	11,63	11,25	11,645	11,26
24/02/2023	173.295	-0,17%	11,48	11,34	11,58	11,53
23/02/2023	239.393	0,44%	11,63	11,38	11,64	11,55
22/02/2023	328.134	1,50%	11,46	11,385	11,635	11,50
21/02/2023	326.853	-2,91%	11,64	11,32	11,66	11,33
20/02/2023	705.220	-0,51%	11,73	11,54	11,77	11,67
17/02/2023	705.220	-0,51%	11,73	11,54	11,77	11,67
16/02/2023	635.324	-2,90%	11,91	11,50	11,935	11,73
15/02/2023	575.502	1,60%	12,00	11,83	12,13	12,08
14/02/2023	205.650	-0,67%	11,90	11,81	12,005	11,89
13/02/2023	180.340	1,70%	11,82	11,79	11,9975	11,97
10/02/2023	208.878	3,16%	11,48	11,44	11,81	11,77
09/02/2023	375.136	-3,79%	11,95	11,38	12,03	11,41
08/02/2023	153.994	-2,95%	12,175	11,81	12,1843	11,86
07/02/2023	198.179	0,66%	12,045	11,93	12,255	12,22
06/02/2023	141.092	-2,49%	12,33	12,08	12,37	12,14
03/02/2023	233.035	0,00%	12,45	12,36	12,5147	12,58
02/02/2023	237.774	0,88%	12,57	12,535	12,745	12,58
01/02/2023	190.501	1,55%	12,22	12,185	12,64	12,47
31/01/2023	206.320	3,11%	11,93	11,91	12,30	12,28
30/01/2023	203.377	-2,46%	12,13	11,8729	12,145	11,91
27/01/2023	197.607	2,35%	11,95	11,89	12,22	12,21
26/01/2023	135.939	-0,33%	12,12	11,845	12,1195	11,93
25/01/2023	129.861	0,59%	11,76	11,72	11,985	11,97
24/01/2023	174.944	-0,17%	11,95	11,83	12,02	11,90
23/01/2023	213.515	1,71%	11,74	11,68	11,9289	11,92
20/01/2023	111.003	4,54%	11,44	11,395	11,72	11,98
19/01/2023	146.172	-1,12%	11,50	11,3429	11,55	11,46
18/01/2023	273.716	-0,94%	11,86	11,565	11,9219	11,59
17/01/2023	307.383	1,12%	11,67	11,60	11,8691	11,70
16/01/2023	317.302	0,88%	11,16	11,145	11,57	11,41
13/01/2023	317.302	0,88%	11,16	11,145	11,57	11,41
12/01/2023	389.608	2,26%	11,26	11,075	11,34	11,31
11/01/2023	246.752	1,01%	11,05	10,96	11,16	11,06
10/01/2023	214.044	-0,27%	10,97	10,80	11,02	10,95
09/01/2023	389.539	1,57%	10,91	10,89	11,05	10,98
06/01/2023	262.772	-0,56%	10,81	10,67	10,86	10,64
05/01/2023	208.921	-1,38%	10,81	10,69	10,87	10,70
04/01/2023	344.048	0,84%	10,97	10,78	11,0502	10,85
03/01/2023	360.452	4,57%	10,50	10,42	10,76	10,76
02/01/2023	381.223	1,98%	10,01	9,9586	10,35	10,30
30/12/2022	381.223	1,98%	10,01	9,9586	10,35	10,30
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