Invesco Mortgage Capital Inc (IVR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	139.785	-0,77%	13,02	12,76	13,07	12,91
09-12-2022	175.778	1,32%	12,80	12,675	13,035	13,01
08-12-2022	181.617	-0,08%	12,93	12,845	13,04	12,84
07-12-2022	291.002	0,78%	12,71	12,66	12,92	12,85
06-12-2022	752.684	-3,41%	13,15	12,68	13,28	12,75
05-12-2022	957.229	-1,16%	13,26	13,055	13,375	13,22
02-12-2022	2.004.558	1,43%	12,97	12,95	13,385	13,44
01-12-2022	1.383.151	0,91%	12,97	13,25	13,555	13,25
30-11-2022	2.098.206	1,23%	12,97	12,835	13,26	13,13
29-11-2022	664.724	0,54%	12,95	12,83	13,01	12,97
28-11-2022	903.697	-1,49%	13,10	12,905	13,21	12,905
25-11-2022	1.981.365	2,21%	13,17	13,105	13,34	13,40
24-11-2022	1.900.656	2,65%	13,09	12,93	13,40	13,55
23-11-2022	1.900.656	2,65%	13,09	12,93	13,40	13,55
22-11-2022	2.897.009	0,38%	13,11	13,05	13,23	13,20
21-11-2022	953.973	1,23%	13,25	12,88	13,185	13,15
18-11-2022	597.809	-0,31%	13,25	12,89	13,32	12,99
17-11-2022	793.407	-1,96%	12,98	12,87	13,16	13,03
16-11-2022	626.279	-0,22%	13,38	12,97	13,38	13,42
15-11-2022	876.450	2,37%	13,24	13,33	13,695	13,4417
14-11-2022	251.256	-0,68%	13,24	12,96	13,37	13,13
11-11-2022	300.991	3,12%	11,83	12,73	13,31	13,22
10-11-2022	328.441	7,28%	11,83	12,31	12,815	12,82
09-11-2022	216.587	-0,46%	11,83	11,84	12,16	11,965
08-11-2022	364.741	0,75%	11,83	11,76	12,11	12,02
07-11-2022	211.626	-0,04%	11,74	11,62	12,03	11,915
04-11-2022	210.161	4,24%	11,74	11,5444	11,96	11,925
03-11-2022	404.314	1,69%	11,74	11,00	11,59	11,44
02-11-2022	212.795	-0,86%	11,74	11,25	11,845	11,60
01-11-2022	205.153	-0,09%	11,97	11,55	11,98	11,70
31-10-2022	256.950	-0,26%	10,52	11,6291	11,9485	11,71
28-10-2022	322.277	3,17%	10,52	11,34	11,805	11,73
27-10-2022	261.172	1,16%	10,52	11,34	11,67	11,37
26-10-2022	222.982	-0,09%	10,52	11,15	11,59	11,24
25-10-2022	368.208	5,24%	10,52	10,44	11,285	11,25
24-10-2022	187.230	-0,28%	10,52	10,54	10,94	10,69
21-10-2022	209.710	2,05%	10,52	10,35	10,80	10,715
20-10-2022	207.737	-2,14%	10,74	10,475	10,82	10,51
19-10-2022	194.087	-0,92%	10,69	10,51	10,81	10,74
18-10-2022	599.075	-0,55%	11,25	10,68	11,41	10,82
17-10-2022	401.892	2,26%	10,92	10,72	11,09	10,88
14-10-2022	301.363	-2,93%	11,05	10,63	11,135	10,62
13-10-2022	542.563	1,96%	10,32	10,25	11,14	10,94
12-10-2022	614.405	-2,28%	10,80	10,10	10,875	10,73
11-10-2022	771.617	11,13%	9,90	9,60	11,00	10,98
10-10-2022	633.273	-4,31%	10,32	9,855	10,57	9,885
07-10-2022	795.580	-3,55%	10,56	10,125	10,73	10,33
06-10-2022	723.819	-5,05%	11,99	11,32	12,17	11,365
05-10-2022	959.774	-5,29%	12,57	11,51	12,99	11,99
04-10-2022	729.221	11,74%	11,84	11,68	12,665	12,66
03-10-2022	570.552	2,07%	11,37	10,6029	11,64	11,33
30-09-2022	444.618	0,91%	11,10	11,09	11,52	11,10
29-09-2022	991.312	-10,10%	11,59	10,06	11,6585	10,995
28-09-2022	654.085	5,70%	13,28	11,46	12,31	12,23
27-09-2022	655.972	-0,50%	13,28	11,56	12,2103	11,89
26-09-2022	539.879	-8,12%	13,28	11,94	13,47	12,385
23-09-2022	461.506	-3,92%	13,84	13,255	13,81	13,48
22-09-2022	617.580	-3,24%	14,50	13,86	14,375	14,03
21-09-2022	234.924	-1,63%	14,97	14,4707	14,87	14,50
20-09-2022	174.937	-0,67%	14,97	14,61	14,86	14,74
19-09-2022	214.151	-1,66%	14,97	14,78	15,12	14,81
16-09-2022	280.765	1,96%	15,33	14,34	15,08	15,06
15-09-2022	246.721	-4,03%	15,33	14,78	15,44	14,77
14-09-2022	256.488	-0,39%	15,43	15,115	15,46	15,39
13-09-2022	187.182	-3,32%	15,59	15,405	15,67	15,45
12-09-2022	154.890	0,76%	15,89	15,86	16,09	15,98
09-09-2022	180.749	1,14%	15,89	15,80	16,035	15,94
08-09-2022	194.960	1,15%	15,60	15,42	15,85	15,84
07-09-2022	203.208	0,97%	15,70	15,32	15,71	15,70
06-09-2022	272.630	-1,27%	15,70	15,4899	15,9004	15,56
05-09-2022	188.689	0,13%	15,70	15,705	16,16	15,76
02-09-2022	188.689	0,13%	15,70	15,705	16,16	15,76
01-09-2022	445.152	-0,94%	15,70	15,31	15,735	15,74
31-08-2022	186.480	0,25%	15,88	15,71	16,10	15,89
30-08-2022	231.722	-2,51%	16,40	15,79	16,47	15,90
29-08-2022	246.941	-0,55%	16,73	16,12	16,3896	16,31
26-08-2022	266.900	-0,85%	16,73	16,39	16,815	16,40
25-08-2022	248.587	2,04%	16,31	16,29	16,65	16,54
24-08-2022	136.284	0,43%	16,11	16,02	16,28	16,20
23-08-2022	239.663	2,67%	16,56	15,83	16,16	16,13
22-08-2022	312.708	-4,21%	16,56	15,71	16,15	15,71
19-08-2022	252.168	-1,74%	16,56	16,32	16,63	16,40
18-08-2022	273.371	-0,18%	17,26	16,645	16,81	16,74
17-08-2022	290.708	-1,82%	17,26	16,62	16,905	16,77
16-08-2022	273.595	0,00%	17,26	16,88	17,17	17,08
15-08-2022	293.048	-0,58%	17,26	16,7799	17,16	17,08
12-08-2022	263.250	0,00%	17,40	17,16	17,32	17,18
11-08-2022	344.047	-0,98%	17,40	17,175	17,71	17,18
10-08-2022	274.187	-0,46%	17,40	17,325	17,6984	17,35
09-08-2022	399.838	-0,46%	17,40	17,01	17,455	17,43
08-08-2022	642.757	0,34%	16,43	17,4602	17,9277	17,51
05-08-2022	1.308.688	6,34%	16,43	16,445	17,785	17,45
04-08-2022	352.624	-4,33%	17,19	16,37	17,16	16,37
03-08-2022	202.955	0,41%	17,19	17,04	17,3597	17,11
02-08-2022	313.064	-3,51%	17,67	17,0209	17,60	17,04
01-08-2022	333.659	-0,23%	17,48	17,24	17,9104	17,66
29-07-2022	355.577	1,73%	17,48	17,39	17,88	17,701
28-07-2022	664.235	4,98%	17,15	16,70	17,40	17,49
27-07-2022	754.063	3,87%	16,24	16,18	16,72	16,66
26-07-2022	251.881	0,60%	15,80	15,72	16,125	16,045