Invesco Mortgage Capital Inc (IVR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 04/05/2026 |
473.345 |
-3,24%
|
8,24
|
8,03
|
8,25
|
8,06
|
| 01/05/2026 |
676.616 |
2,46%
|
8,22
|
8,11
|
8,37
|
8,33
|
| 30/04/2026 |
643.127 |
0,49%
|
8,07
|
8,04
|
8,195
|
8,13
|
| 29/04/2026 |
367.433 |
-2,29%
|
8,25
|
8,06
|
8,25
|
8,09
|
| 28/04/2026 |
420.044 |
-0,12%
|
8,30
|
8,24
|
8,30
|
8,28
|
| 27/04/2026 |
466.179 |
-0,84%
|
8,23
|
8,23
|
8,31
|
8,29
|
| 24/04/2026 |
693.294 |
1,46%
|
8,25
|
8,21
|
8,40
|
8,36
|
| 23/04/2026 |
422.570 |
-1,32%
|
8,35
|
8,23
|
8,35
|
8,24
|
| 22/04/2026 |
365.650 |
0,97%
|
8,35
|
8,28
|
8,38
|
8,35
|
| 21/04/2026 |
371.481 |
-0,48%
|
8,34
|
8,255
|
8,44
|
8,27
|
| 20/04/2026 |
532.324 |
-0,60%
|
8,30
|
8,19
|
8,34
|
8,31
|
| 17/04/2026 |
388.511 |
1,33%
|
8,33
|
8,325
|
8,40
|
8,36
|
| 16/04/2026 |
386.229 |
-1,79%
|
8,35
|
8,21
|
8,38
|
8,25
|
| 15/04/2026 |
416.818 |
0,24%
|
8,28
|
8,195
|
8,415
|
8,40
|
| 14/04/2026 |
284.379 |
-0,12%
|
8,41
|
8,29
|
8,475
|
8,38
|
| 13/04/2026 |
237.287 |
-0,36%
|
8,35
|
8,25
|
8,39
|
8,39
|
| 10/04/2026 |
268.795 |
0,60%
|
8,39
|
8,32
|
8,42
|
8,42
|
| 09/04/2026 |
274.696 |
2,95%
|
8,10
|
8,10
|
8,405
|
8,37
|
| 08/04/2026 |
358.840 |
1,25%
|
8,24
|
8,075
|
8,25
|
8,13
|
| 07/04/2026 |
326.263 |
-1,47%
|
8,13
|
8,005
|
8,15
|
8,03
|
| 06/04/2026 |
424.090 |
0,62%
|
8,09
|
8,07
|
8,24
|
8,15
|
| 02/04/2026 |
392.277 |
1,38%
|
7,85
|
7,84
|
8,125
|
8,10
|
| 01/04/2026 |
408.164 |
-1,11%
|
8,10
|
7,975
|
8,14
|
7,99
|
| 31/03/2026 |
386.787 |
3,32%
|
7,93
|
7,855
|
8,09
|
8,08
|
| 30/03/2026 |
342.573 |
1,43%
|
7,68
|
7,64
|
7,905
|
7,82
|
| 27/03/2026 |
293.791 |
-1,28%
|
7,74
|
7,645
|
7,78
|
7,71
|
| 26/03/2026 |
376.637 |
-2,98%
|
7,88
|
7,81
|
7,98
|
7,81
|
| 25/03/2026 |
412.936 |
3,34%
|
7,90
|
7,87
|
8,075
|
8,05
|
| 24/03/2026 |
453.890 |
-0,51%
|
7,59
|
7,56
|
7,85
|
7,79
|
| 23/03/2026 |
639.935 |
2,49%
|
7,79
|
7,72
|
7,94
|
7,83
|
| 20/03/2026 |
1.699.073 |
-5,45%
|
8,05
|
7,605
|
8,10
|
7,64
|
| 19/03/2026 |
463.666 |
-0,25%
|
8,09
|
8,05
|
8,18
|
8,08
|
| 18/03/2026 |
616.565 |
-1,94%
|
8,22
|
8,08
|
8,23
|
8,10
|
| 17/03/2026 |
430.785 |
1,35%
|
8,22
|
8,18
|
8,295
|
8,26
|
| 16/03/2026 |
288.387 |
0,87%
|
8,27
|
8,13
|
8,35
|
8,15
|
| 13/03/2026 |
413.167 |
-1,34%
|
8,23
|
8,05
|
8,31
|
8,08
|
| 12/03/2026 |
308.615 |
-1,44%
|
8,25
|
8,18
|
8,32
|
8,19
|
| 11/03/2026 |
291.787 |
-0,84%
|
8,36
|
8,27
|
8,40
|
8,31
|
| 10/03/2026 |
541.493 |
2,44%
|
8,19
|
8,19
|
8,455
|
8,38
|
| 09/03/2026 |
751.556 |
0,25%
|
8,05
|
7,83
|
8,20
|
8,18
|
| 06/03/2026 |
433.808 |
-1,69%
|
8,22
|
8,11
|
8,245
|
8,16
|
| 05/03/2026 |
500.586 |
-0,48%
|
8,26
|
8,255
|
8,41
|
8,30
|
| 04/03/2026 |
628.807 |
-0,24%
|
8,43
|
8,29
|
8,48
|
8,34
|
| 03/03/2026 |
700.105 |
0,00%
|
8,20
|
8,19
|
8,485
|
8,36
|
| 02/03/2026 |
459.641 |
-0,83%
|
8,24
|
8,18
|
8,475
|
8,36
|
| 27/02/2026 |
646.087 |
-0,71%
|
8,43
|
8,37
|
8,51
|
8,43
|
| 26/02/2026 |
506.631 |
1,19%
|
8,39
|
8,36
|
8,54
|
8,49
|
| 25/02/2026 |
455.397 |
0,12%
|
8,40
|
8,205
|
8,41
|
8,39
|
| 24/02/2026 |
571.365 |
-1,64%
|
8,34
|
8,275
|
8,43
|
8,38
|
| 23/02/2026 |
623.155 |
-1,62%
|
8,68
|
8,465
|
8,78
|
8,52
|
| 20/02/2026 |
467.496 |
0,58%
|
8,61
|
8,55
|
8,68
|
8,66
|
| 19/02/2026 |
678.282 |
-1,60%
|
8,74
|
8,585
|
8,75
|
8,61
|
| 18/02/2026 |
309.201 |
0,69%
|
8,70
|
8,68
|
8,785
|
8,75
|
| 17/02/2026 |
534.899 |
-0,23%
|
8,72
|
8,59
|
8,75
|
8,69
|
| 13/02/2026 |
730.188 |
-3,11%
|
8,91
|
8,71
|
8,945
|
8,71
|
| 12/02/2026 |
482.052 |
0,78%
|
8,99
|
8,965
|
9,165
|
8,99
|
| 11/02/2026 |
515.943 |
1,25%
|
8,85
|
8,85
|
9,005
|
8,92
|
| 10/02/2026 |
342.107 |
-0,11%
|
8,82
|
8,74
|
8,85
|
8,81
|
| 09/02/2026 |
447.439 |
0,00%
|
8,75
|
8,57
|
8,83
|
8,82
|
| 06/02/2026 |
1.110.758 |
0,46%
|
8,69
|
8,69
|
8,82
|
8,82
|
| 05/02/2026 |
539.908 |
-1,24%
|
8,90
|
8,75
|
8,93
|
8,78
|
| 04/02/2026 |
501.200 |
0,11%
|
8,90
|
8,75
|
8,90
|
8,89
|
| 03/02/2026 |
501.941 |
-0,11%
|
8,89
|
8,69
|
9,01
|
8,88
|
| 02/02/2026 |
627.744 |
3,49%
|
8,69
|
8,58
|
8,91
|
8,89
|
| 30/01/2026 |
649.903 |
-3,48%
|
8,90
|
8,54
|
8,91
|
8,59
|
| 29/01/2026 |
619.369 |
-0,56%
|
8,90
|
8,825
|
8,97
|
8,90
|
| 28/01/2026 |
441.828 |
-0,78%
|
9,00
|
8,885
|
9,04
|
8,95
|
| 27/01/2026 |
408.151 |
2,15%
|
8,84
|
8,79
|
9,02
|
9,02
|
| 26/01/2026 |
443.574 |
-1,78%
|
8,78
|
8,76
|
8,875
|
8,83
|
| 23/01/2026 |
799.497 |
-0,33%
|
9,03
|
8,95
|
9,10
|
8,99
|
| 22/01/2026 |
525.467 |
-0,22%
|
9,10
|
9,02
|
9,13
|
9,02
|
| 21/01/2026 |
601.551 |
-1,74%
|
9,26
|
8,925
|
9,27
|
9,04
|
| 20/01/2026 |
493.760 |
-2,23%
|
9,27
|
9,145
|
9,31
|
9,20
|
| 16/01/2026 |
517.940 |
1,18%
|
9,31
|
9,31
|
9,495
|
9,41
|
| 15/01/2026 |
427.754 |
2,31%
|
9,15
|
9,07
|
9,315
|
9,30
|
| 14/01/2026 |
535.250 |
1,45%
|
8,96
|
8,865
|
9,105
|
9,09
|
| 13/01/2026 |
458.170 |
1,36%
|
8,87
|
8,785
|
9,015
|
8,96
|
| 12/01/2026 |
503.313 |
3,51%
|
8,47
|
8,465
|
8,865
|
8,84
|
| 09/01/2026 |
645.690 |
1,55%
|
8,53
|
8,515
|
8,73
|
8,54
|
| 08/01/2026 |
387.232 |
-0,83%
|
8,42
|
8,36
|
8,565
|
8,41
|
| 07/01/2026 |
419.004 |
-0,35%
|
8,56
|
8,445
|
8,60
|
8,48
|
| 06/01/2026 |
352.027 |
0,12%
|
8,50
|
8,40
|
8,555
|
8,51
|
| 20/11/2025 |
243.811 |
-0,13%
|
7,66
|
7,57
|
7,70
|
7,60
|
| 19/11/2025 |
222.483 |
-0,39%
|
7,64
|
7,595
|
7,665
|
7,61
|
| 18/11/2025 |
239.791 |
0,53%
|
7,59
|
7,545
|
7,645
|
7,64
|
| 17/11/2025 |
239.962 |
-0,13%
|
7,62
|
7,565
|
7,655
|
7,60
|
| 14/11/2025 |
314.867 |
-0,78%
|
7,61
|
7,56
|
7,67
|
7,61
|
| 13/11/2025 |
291.032 |
-1,67%
|
7,76
|
7,63
|
7,775
|
7,67
|
| 12/11/2025 |
269.141 |
-0,76%
|
7,88
|
7,74
|
7,89
|
7,80
|
| 11/11/2025 |
335.364 |
1,81%
|
7,76
|
7,76
|
7,875
|
7,86
|
| 10/11/2025 |
379.966 |
-0,64%
|
7,80
|
7,675
|
7,80
|
7,72
|
| 07/11/2025 |
451.745 |
0,78%
|
7,71
|
7,68
|
7,795
|
7,77
|
| 06/11/2025 |
306.321 |
-0,13%
|
7,73
|
7,65
|
7,745
|
7,71
|
| 05/11/2025 |
317.096 |
0,39%
|
7,69
|
7,685
|
7,75
|
7,72
|
| 04/11/2025 |
349.061 |
1,99%
|
7,47
|
7,47
|
7,70
|
7,69
|
| 03/11/2025 |
373.028 |
0,13%
|
7,50
|
7,39
|
7,54
|
7,54
|
| 31/10/2025 |
428.512 |
5,02%
|
7,37
|
7,24
|
7,555
|
7,53
|
| 30/10/2025 |
458.737 |
-1,78%
|
7,28
|
7,15
|
7,30
|
7,17
|
| 29/10/2025 |
299.103 |
-0,95%
|
7,36
|
7,27
|
7,44
|
7,30
|
| 28/10/2025 |
300.115 |
-1,34%
|
7,47
|
7,345
|
7,48
|
7,37
|
