Invesco Mortgage Capital Inc (IVR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	302.245	-0,41%	9,80	9,74	10,095	9,74
02/05/2023	600.120	-2,24%	10,25	9,4857	10,25	10,02
01/05/2023	294.296	-3,39%	10,575	10,225	10,63	10,25
28/04/2023	286.117	1,06%	10,40	10,46	10,67	10,48
27/04/2023	279.126	1,75%	10,31	10,33	10,53	10,46
26/04/2023	193.211	0,20%	10,28	10,235	10,46	10,28
25/04/2023	207.551	-2,38%	10,42	10,235	10,475	10,26
24/04/2023	222.234	-1,51%	10,54	10,269	10,615	10,43
21/04/2023	171.736	0,38%	10,71	10,4318	10,605	10,59
20/04/2023	244.631	0,57%	10,425	10,345	10,549	10,55
19/04/2023	193.868	1,54%	10,29	10,25	10,545	10,53
18/04/2023	201.283	-2,37%	10,55	10,31	10,56	10,31
17/04/2023	336.980	3,02%	10,26	10,22	10,58	10,56
14/04/2023	330.777	-2,60%	10,38	10,12	10,42	10,10
13/04/2023	293.454	-0,19%	10,33	10,17	10,415	10,37
12/04/2023	307.892	0,29%	10,48	10,285	10,51	10,35
11/04/2023	455.388	-0,67%	10,455	10,285	10,49	10,32
10/04/2023	528.086	-3,44%	10,72	10,055	10,74	10,39
06/04/2023	527.397	0,37%	10,755	10,625	10,81	10,79
05/04/2023	584.646	0,54%	11,15	11,065	11,4547	11,15
04/04/2023	818.755	1,56%	10,95	10,799	11,12	11,09
03/04/2023	479.724	-1,53%	11,12	10,80	11,13	10,92
31/03/2023	349.319	1,86%	10,80	10,80	11,09	10,96
30/03/2023	324.816	0,66%	10,76	10,605	10,79	10,76
29/03/2023	348.206	2,49%	10,62	10,545	10,72	10,72
28/03/2023	962.676	-6,33%	10,58	10,45	10,77	10,50
27/03/2023	637.096	3,60%	11,04	10,91	11,25	11,21
24/03/2023	296.510	3,24%	10,41	10,32	11,49	10,82
23/03/2023	430.814	0,74%	10,90	10,40	11,12	10,86
22/03/2023	311.717	-2,36%	11,05	10,77	11,1601	10,78
21/03/2023	305.820	2,02%	11,14	10,98	11,18	11,13
20/03/2023	314.945	1,39%	10,88	10,815	11,00	10,91
17/03/2023	378.322	-3,93%	11,11	10,685	11,14	10,76
16/03/2023	365.910	1,08%	10,97	10,73	11,23	11,20
15/03/2023	385.383	-1,86%	11,09	10,90	11,23	11,08
14/03/2023	670.520	6,01%	11,03	10,95	11,535	11,29
13/03/2023	579.010	-3,01%	10,83	10,45	10,85	10,65
10/03/2023	559.586	-4,69%	11,50	10,864	11,54	10,98
09/03/2023	434.360	-3,04%	12,18	11,51	12,20	11,79
08/03/2023	387.689	0,17%	12,20	12,01	12,25	12,16
07/03/2023	425.365	-1,30%	12,32	12,055	12,38	12,14
06/03/2023	371.339	0,66%	12,32	12,22	12,375	12,30
03/03/2023	1.962.858	-0,49%	12,47	12,15	12,465	12,22
02/03/2023	334.840	0,57%	12,16	12,01	12,295	12,28
01/03/2023	297.028	-2,55%	12,50	12,15	12,52	12,21
28/02/2023	339.372	-0,02%	12,53	12,49	12,64	12,5281
27/02/2023	1.476.842	0,08%	13,00	12,49	13,01	12,84
24/02/2023	881.317	-2,06%	12,91	12,71	12,9425	12,83
23/02/2023	287.698	0,00%	13,24	12,915	13,35	13,10
22/02/2023	844.688	-0,15%	12,95	12,78	13,27	13,10
21/02/2023	255.464	-4,02%	13,46	13,075	13,51	13,12
20/02/2023	147.790	-0,58%	13,77	13,52	13,75	13,67
17/02/2023	147.790	-0,58%	13,77	13,52	13,75	13,67
16/02/2023	147.830	-0,43%	13,60	13,46	13,895	13,75
15/02/2023	253.772	-0,22%	13,73	13,57	13,86	13,81
14/02/2023	146.681	-0,43%	13,83	13,66	13,95	13,84
13/02/2023	101.777	1,02%	13,86	13,75	13,93	13,90
10/02/2023	151.509	-0,36%	13,81	13,65	13,89	13,76
09/02/2023	220.498	-3,56%	14,56	13,7525	14,58	13,81
08/02/2023	139.656	0,07%	14,39	14,135	14,39	14,32
07/02/2023	216.547	1,05%	14,30	14,16	14,48	14,50
06/02/2023	283.894	-4,71%	14,91	14,275	15,01	14,35
03/02/2023	355.297	-2,14%	15,23	14,99	15,39	15,06
02/02/2023	264.850	3,55%	15,43	15,315	15,555	15,74
01/02/2023	375.119	4,83%	14,785	14,70	15,3275	15,40
31/01/2023	233.126	1,81%	14,56	14,5115	14,78	14,691
30/01/2023	263.353	-2,04%	14,64	14,365	14,7393	14,43
27/01/2023	286.626	4,17%	14,69	14,3593	14,765	14,98
26/01/2023	190.177	1,84%	14,23	14,13	14,37	14,38
25/01/2023	157.571	-0,14%	14,03	13,96	14,205	14,12
24/01/2023	127.715	-0,84%	14,17	14,12	14,26	14,14
23/01/2023	237.011	0,07%	14,28	14,12	14,3325	14,26
20/01/2023	146.238	1,86%	14,05	13,87	14,255	14,24
19/01/2023	185.464	-1,50%	13,90	13,71	13,9975	13,75
18/01/2023	307.382	0,72%	14,00	13,6727	14,062	13,96
17/01/2023	169.515	-1,14%	14,05	13,835	14,12	13,86
16/01/2023	164.566	0,64%	13,93	13,8115	14,05	14,07
13/01/2023	164.566	0,64%	13,93	13,8115	14,05	14,07
12/01/2023	294.302	3,14%	13,89	13,725	14,12	14,13
11/01/2023	374.686	3,32%	13,38	13,39	13,785	13,70
10/01/2023	244.404	2,47%	12,86	12,76	13,28	13,26
09/01/2023	280.781	1,49%	12,75	12,78	13,09	12,94
06/01/2023	724.136	0,78%	12,85	12,49	12,83	12,88
05/01/2023	589.101	-0,81%	13,49	13,22	13,56	13,43
04/01/2023	481.664	2,89%	13,44	13,34	13,74	13,54
03/01/2023	484.629	3,38%	12,96	12,88	13,38	13,16
02/01/2023	357.173	-2,67%	12,98	12,61	13,0381	12,75
30/12/2022	357.173	-2,67%	12,98	12,61	13,0381	12,75
29/12/2022	241.206	1,95%	12,91	12,87	13,14	13,10
28/12/2022	315.069	-2,50%	13,19	12,73	13,27	12,85
27/12/2022	223.202	0,23%	13,18	13,08	13,25	13,18
23/12/2022	70.719	0,11%	13,23	13,16	13,32	13,245
22/12/2022	258.875	0,84%	12,94	12,905	13,275	13,23
21/12/2022	488.797	3,15%	12,92	12,88	13,255	13,12
20/12/2022	274.207	0,63%	12,60	12,34	12,805	12,72
19/12/2022	201.512	-0,16%	12,64	12,55	12,925	12,64
16/12/2022	245.621	-0,55%	12,51	12,4245	12,74	12,66
15/12/2022	217.038	0,00%	12,66	12,54	12,78	12,79
14/12/2022	168.527	-0,39%	12,85	12,66	12,93	12,79
13/12/2022	212.493	-0,54%	13,29	12,84	13,465	12,84