Invesco Mortgage Capital Inc (IVR)
Exportar para Excel
| << < 1 2 3 4 5 |
| 14/01/2025 |
231.028 |
1,71%
|
7,63
|
7,63
|
7,745
|
7,73
|
| 13/01/2025 |
528.418 |
-1,30%
|
7,69
|
7,475
|
7,69
|
7,60
|
| 10/01/2025 |
543.679 |
-4,47%
|
7,95
|
7,685
|
7,95
|
7,70
|
| 09/01/2025 |
759.591 |
0,85%
|
8,02
|
7,88
|
8,095
|
8,06
|
| 08/01/2025 |
361.907 |
-0,37%
|
8,02
|
7,89
|
8,09
|
8,06
|
| 07/01/2025 |
336.481 |
-0,49%
|
8,15
|
8,06
|
8,235
|
8,09
|
| 06/01/2025 |
354.936 |
-1,57%
|
8,27
|
8,13
|
8,285
|
8,13
|
| 03/01/2025 |
269.929 |
1,23%
|
8,19
|
8,15
|
8,28
|
8,26
|
| 02/01/2025 |
385.161 |
1,37%
|
8,05
|
8,05
|
8,21
|
8,16
|
| 31/12/2024 |
382.553 |
4,27%
|
7,74
|
7,72
|
8,07
|
8,05
|
| 30/12/2024 |
455.535 |
-6,20%
|
7,83
|
7,67
|
7,83
|
7,72
|
| 27/12/2024 |
719.588 |
-0,36%
|
8,24
|
8,185
|
8,30
|
8,23
|
| 26/12/2024 |
407.042 |
-0,72%
|
8,32
|
8,215
|
8,355
|
8,26
|
| 24/12/2024 |
201.768 |
1,09%
|
8,23
|
8,18
|
8,345
|
8,32
|
| 23/12/2024 |
422.301 |
-1,67%
|
8,39
|
8,155
|
8,39
|
8,23
|
| 20/12/2024 |
3.376.506 |
1,45%
|
8,21
|
8,10
|
8,535
|
8,37
|
| 19/12/2024 |
303.243 |
0,86%
|
8,32
|
8,21
|
8,41
|
8,25
|
| 18/12/2024 |
322.395 |
-3,65%
|
8,50
|
8,175
|
8,645
|
8,18
|
| 17/12/2024 |
321.883 |
-1,16%
|
8,53
|
8,455
|
8,625
|
8,49
|
| 16/12/2024 |
368.510 |
1,30%
|
8,50
|
8,48
|
8,67
|
8,59
|
| 13/12/2024 |
291.386 |
-0,47%
|
8,52
|
8,415
|
8,52
|
8,48
|
| 12/12/2024 |
130.132 |
-0,35%
|
8,57
|
8,515
|
8,63
|
8,52
|
| 11/12/2024 |
141.635 |
-0,58%
|
8,62
|
8,51
|
8,62
|
8,55
|
| 10/12/2024 |
228.772 |
0,00%
|
8,56
|
8,56
|
8,665
|
8,60
|
| 09/12/2024 |
324.700 |
0,94%
|
8,55
|
8,55
|
8,645
|
8,60
|
| 06/12/2024 |
231.629 |
1,79%
|
8,41
|
8,41
|
8,56
|
8,52
|
| 05/12/2024 |
173.509 |
0,48%
|
8,34
|
8,34
|
8,415
|
8,37
|
| 04/12/2024 |
206.109 |
0,60%
|
8,28
|
8,255
|
8,375
|
8,33
|
| 03/12/2024 |
246.674 |
-1,31%
|
8,39
|
8,28
|
8,41
|
8,28
|
| 02/12/2024 |
236.116 |
0,48%
|
8,35
|
8,33
|
8,45
|
8,39
|
| 29/11/2024 |
170.641 |
0,00%
|
8,40
|
8,345
|
8,40
|
8,35
|
| 27/11/2024 |
168.121 |
0,85%
|
8,31
|
8,31
|
8,44
|
8,35
|
| 26/11/2024 |
168.765 |
-0,48%
|
8,30
|
8,205
|
8,30
|
8,28
|
| 25/11/2024 |
345.144 |
1,46%
|
8,24
|
8,24
|
8,38
|
8,32
|
| 22/11/2024 |
177.285 |
1,11%
|
8,15
|
8,14
|
8,23
|
8,20
|
| 21/11/2024 |
189.588 |
0,37%
|
8,08
|
8,07
|
8,185
|
8,11
|
| 20/11/2024 |
218.041 |
-0,98%
|
8,12
|
8,01
|
8,15
|
8,08
|
| 19/11/2024 |
188.548 |
-0,85%
|
8,16
|
8,16
|
8,23
|
8,16
|
| 18/11/2024 |
301.648 |
0,37%
|
8,16
|
8,10
|
8,26
|
8,23
|
| 15/11/2024 |
316.547 |
0,12%
|
8,24
|
8,14
|
8,24
|
8,20
|
| 14/11/2024 |
200.880 |
-0,36%
|
8,25
|
8,18
|
8,32
|
8,19
|
| 13/11/2024 |
267.230 |
-0,60%
|
8,32
|
8,215
|
8,39
|
8,22
|
| 12/11/2024 |
207.959 |
-0,96%
|
8,30
|
8,21
|
8,40
|
8,27
|
| 11/11/2024 |
167.567 |
0,00%
|
8,40
|
8,29
|
8,48
|
8,35
|
| 08/11/2024 |
208.264 |
1,21%
|
8,26
|
8,23
|
8,51
|
8,35
|
| 07/11/2024 |
347.093 |
3,25%
|
8,00
|
8,00
|
8,25
|
8,25
|
| 06/11/2024 |
698.789 |
-1,84%
|
8,05
|
7,605
|
8,05
|
7,99
|
| 05/11/2024 |
224.169 |
0,87%
|
8,04
|
7,995
|
8,16
|
8,14
|
| 04/11/2024 |
170.469 |
0,12%
|
8,06
|
8,00
|
8,125
|
8,07
|
| 01/11/2024 |
205.560 |
-0,12%
|
8,15
|
8,05
|
8,17
|
8,06
|
| 31/10/2024 |
285.204 |
-2,89%
|
8,33
|
8,07
|
8,33
|
8,07
|
| 30/10/2024 |
166.715 |
0,97%
|
8,24
|
8,24
|
8,33
|
8,31
|
| 29/10/2024 |
407.746 |
-0,96%
|
8,25
|
8,13
|
8,285
|
8,23
|
| 28/10/2024 |
362.373 |
-1,66%
|
8,52
|
8,255
|
8,52
|
8,31
|
| 25/10/2024 |
269.850 |
-1,52%
|
8,59
|
8,44
|
8,64
|
8,45
|
| 24/10/2024 |
232.542 |
2,51%
|
8,38
|
8,38
|
8,59
|
8,58
|
| 23/10/2024 |
226.849 |
-0,48%
|
8,41
|
8,29
|
8,44
|
8,37
|
| 22/10/2024 |
215.811 |
-0,59%
|
8,48
|
8,385
|
8,51
|
8,41
|
| 21/10/2024 |
359.550 |
-3,75%
|
8,80
|
8,455
|
8,81
|
8,46
|
| 18/10/2024 |
194.728 |
0,57%
|
8,75
|
8,75
|
8,81
|
8,79
|
| 17/10/2024 |
241.306 |
-0,79%
|
8,83
|
8,73
|
8,83
|
8,74
|
| 16/10/2024 |
233.539 |
1,85%
|
8,71
|
8,69
|
8,82
|
8,81
|
| 15/10/2024 |
242.746 |
0,35%
|
8,65
|
8,615
|
8,695
|
8,65
|
| 14/10/2024 |
230.336 |
1,17%
|
8,50
|
8,46
|
8,63
|
8,62
|
| 11/10/2024 |
228.083 |
0,00%
|
8,50
|
8,45
|
8,52
|
8,52
|
| 10/10/2024 |
308.714 |
0,71%
|
8,40
|
8,40
|
8,53
|
8,52
|
| 09/10/2024 |
381.147 |
-0,12%
|
8,45
|
8,39
|
8,485
|
8,46
|
| 08/10/2024 |
392.771 |
1,32%
|
8,35
|
8,335
|
8,495
|
8,47
|
| 07/10/2024 |
637.618 |
-7,62%
|
8,65
|
8,355
|
8,65
|
8,36
|
| 04/10/2024 |
644.932 |
-0,55%
|
9,12
|
8,88
|
9,15
|
9,05
|
| 03/10/2024 |
368.055 |
-0,66%
|
9,20
|
9,075
|
9,20
|
9,10
|
| 02/10/2024 |
415.982 |
0,00%
|
9,18
|
9,12
|
9,25
|
9,16
|
| 01/10/2024 |
566.927 |
-2,45%
|
9,39
|
9,10
|
9,39
|
9,16
|
| 30/09/2024 |
211.542 |
0,75%
|
9,34
|
9,325
|
9,415
|
9,39
|
| 27/09/2024 |
162.144 |
1,30%
|
9,27
|
9,24
|
9,355
|
9,32
|
