Invesco Mortgage Capital Inc (IVR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	409.673	1,76%	8,45	8,44	8,73	8,67
06/10/2023	496.012	-1,84%	8,55	8,50	8,715	8,52
05/10/2023	809.451	0,35%	9,57	8,41	8,77	8,68
04/10/2023	1.289.904	-4,54%	9,57	8,855	9,57	9,05
03/10/2023	780.628	-3,56%	9,78	9,4501	9,81	9,48
02/10/2023	980.989	-1,70%	10,11	9,76	10,10	9,84
29/09/2023	401.832	1,32%	9,99	9,9713	10,20	10,01
28/09/2023	617.899	0,71%	9,90	9,675	9,935	9,88
27/09/2023	499.303	-0,71%	9,93	9,75	10,0478	9,81
26/09/2023	633.314	-2,56%	10,08	9,845	10,09	9,88
25/09/2023	256.824	-0,39%	10,11	10,11	10,2401	10,14
22/09/2023	386.944	0,99%	10,55	10,07	10,27	10,18
21/09/2023	643.949	-1,88%	10,55	10,07	10,58	10,43
20/09/2023	327.819	-1,67%	10,82	10,63	10,88	10,63
19/09/2023	236.495	-0,37%	10,885	10,775	11,005	10,81
18/09/2023	396.665	-0,91%	10,95	10,825	10,99	10,85
15/09/2023	361.116	1,77%	10,77	10,6237	10,96	10,95
14/09/2023	490.696	1,40%	10,90	10,76	10,915	10,90
13/09/2023	913.997	-0,28%	10,59	10,76	10,855	10,75
12/09/2023	1.099.466	-0,92%	10,59	10,7414	11,065	10,78
11/09/2023	209.190	0,74%	10,88	10,82	10,95	10,88
08/09/2023	228.454	0,65%	10,81	10,765	10,98	10,80
07/09/2023	216.149	-0,74%	10,92	10,72	10,92	10,73
06/09/2023	316.204	-1,01%	10,92	10,72	10,979	10,81
05/09/2023	1.663.589	-1,33%	11,19	10,91	11,27	11,14
04/09/2023	259.101	0,36%	11,33	11,27	11,415	11,29
01/09/2023	259.101	0,36%	11,33	11,27	11,415	11,29
31/08/2023	275.718	0,45%	11,30	11,195	11,305	11,25
30/08/2023	512.983	-1,75%	11,30	11,16	11,36	11,20
29/08/2023	365.191	2,33%	11,05	11,04	11,44	11,40
28/08/2023	528.848	3,44%	10,85	10,8099	11,14	11,14
25/08/2023	239.922	0,94%	10,77	10,635	10,86	10,77
24/08/2023	266.774	-0,09%	10,40	10,61	10,82	10,67
23/08/2023	266.194	2,79%	10,46	10,44	10,70	10,68
22/08/2023	228.089	1,25%	10,46	10,38	10,505	10,53
21/08/2023	255.868	-0,57%	10,43	10,295	10,46	10,40
18/08/2023	179.904	1,34%	10,80	10,295	10,55	10,57
17/08/2023	206.313	-1,33%	10,80	10,43	10,715	10,43
16/08/2023	207.836	-2,04%	10,80	10,57	10,82	10,57
15/08/2023	354.727	-1,28%	10,85	10,6199	10,90	10,79
14/08/2023	274.792	-1,44%	11,23	10,911	11,079	10,93
11/08/2023	349.574	-1,51%	11,23	11,08	11,27	11,09
10/08/2023	413.704	-0,97%	11,435	11,20	11,46	11,26
09/08/2023	456.933	-0,87%	11,45	11,32	11,50	11,37
08/08/2023	1.134.861	-1,55%	11,49	11,345	11,535	11,47
07/08/2023	277.001	1,93%	11,49	11,46	11,75	11,65
04/08/2023	291.624	1,06%	11,61	11,32	11,58	11,43
03/08/2023	272.041	-1,97%	11,61	11,325	11,62	11,46
02/08/2023	237.022	-1,02%	11,77	11,5652	11,81	11,69
01/08/2023	318.815	-1,67%	11,85	11,71	11,95	11,81
31/07/2023	329.110	-0,99%	12,125	11,95	12,20	12,01
28/07/2023	308.809	1,51%	12,09	11,885	12,20	12,13
27/07/2023	371.171	-2,37%	12,26	11,88	12,3701	11,95
26/07/2023	166.642	1,58%	11,97	12,10	12,2982	12,24
25/07/2023	283.370	1,60%	11,83	11,80	12,165	12,05
24/07/2023	199.106	1,37%	11,71	11,72	11,9101	11,86
21/07/2023	233.439	-0,09%	11,79	11,6606	11,81	11,70
20/07/2023	287.405	-1,27%	11,80	11,64	11,865	11,71
19/07/2023	260.186	1,02%	11,75	11,75	11,89	11,86
18/07/2023	233.735	1,65%	11,55	11,54	11,87	11,74
17/07/2023	254.258	0,70%	11,52	11,39	11,595	11,59
14/07/2023	224.434	-0,52%	11,52	11,40	11,5345	11,51
13/07/2023	354.578	2,30%	11,32	11,36	11,66	11,57
12/07/2023	297.259	2,61%	11,40	11,25	11,42	11,42
11/07/2023	294.258	-0,09%	11,24	11,11	11,31	11,13
10/07/2023	271.781	2,86%	10,89	10,76	11,18	11,14
07/07/2023	345.895	1,79%	10,89	10,60	10,95	10,83
06/07/2023	437.341	-3,27%	10,89	10,36	10,93	10,64
05/07/2023	315.458	-2,31%	11,25	10,98	11,265	11,00
04/07/2023	214.902	-0,70%	11,445	11,23	11,50	11,39
03/07/2023	214.849	-0,70%	11,445	11,23	11,50	11,39
30/06/2023	375.033	-0,52%	11,55	11,33	11,56	11,47
29/06/2023	510.730	-0,08%	11,55	11,78	11,978	11,90
28/06/2023	334.989	0,93%	11,55	11,71	11,92	11,91
27/06/2023	298.740	2,25%	11,55	11,46	11,80	11,80
26/06/2023	443.446	3,96%	11,12	11,11	11,60	11,54
23/06/2023	301.399	-2,38%	11,26	11,10	11,30	11,10
22/06/2023	309.768	-1,47%	11,55	11,33	11,57	11,37
21/06/2023	374.170	1,41%	11,37	11,299	11,62	11,54
20/06/2023	354.076	0,00%	11,47	11,22	11,42	11,27
19/06/2023	568.779	-1,05%	11,47	11,27	11,45	11,27
16/06/2023	568.779	-1,05%	11,47	11,27	11,45	11,27
15/06/2023	402.712	2,53%	11,29	11,021	11,49	11,33
14/06/2023	626.916	-1,61%	11,29	10,93	11,29	11,02
13/06/2023	635.747	1,45%	11,15	11,11	11,16	11,20
12/06/2023	489.928	2,79%	10,53	10,7291	11,11	11,04
09/06/2023	189.561	1,51%	10,53	10,54	10,745	10,74
08/06/2023	192.053	0,19%	10,54	10,48	10,675	10,58
07/06/2023	329.230	0,47%	10,77	10,53	10,83	10,77
06/06/2023	580.105	1,90%	10,84	10,48	10,74	10,72
05/06/2023	964.390	-2,86%	10,75	10,51	10,83	10,52
02/06/2023	1.916.611	0,37%	10,85	10,74	10,96	10,83
01/06/2023	946.350	2,83%	9,87	10,59	10,8591	10,90
31/05/2023	354.314	4,28%	9,87	10,38	10,77	10,60
30/05/2023	354.314	4,28%	9,87	10,38	10,77	10,71
29/05/2023	338.861	4,48%	9,87	9,72	10,29	10,27
26/05/2023	338.861	4,48%	9,87	9,72	10,29	10,27
25/05/2023	653.668	0,59%	10,11	9,725	10,07	10,18
24/05/2023	356.054	-2,88%	10,73	10,025	10,39	10,12
23/05/2023	322.057	-1,05%	10,63	10,41	10,795	10,42