Ladder Capital Corporation Class A (REIT (LADR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	131.421	-0,48%	10,42	10,37	10,516	10,45
27/02/2024	151.084	-0,29%	10,59	10,415	10,648	10,50
26/02/2024	327.989	-0,75%	10,59	10,50	10,715	10,53
23/02/2024	145.623	0,09%	10,58	10,58	10,71	10,61
22/02/2024	180.103	0,19%	10,46	10,52	10,615	10,60
21/02/2024	217.848	0,48%	10,46	10,45	10,59	10,58
20/02/2024	244.716	-1,59%	10,56	10,5125	10,665	10,53
19/02/2024	231.027	0,00%	10,65	10,59	10,78	10,70
16/02/2024	231.027	2,49%	10,65	10,59	10,78	10,70
15/02/2024	274.483	3,16%	10,57	10,54	10,855	10,77
14/02/2024	283.827	2,55%	10,38	10,29	10,48	10,44
13/02/2024	333.665	-4,32%	10,27	10,10	10,3797	10,18
12/02/2024	477.553	-0,28%	10,72	10,64	10,775	10,64
09/02/2024	467.029	0,00%	10,53	10,43	10,71	10,67
08/02/2024	561.846	0,85%	10,53	10,42	10,83	10,67
07/02/2024	360.902	-1,76%	10,78	10,43	10,76	10,58
06/02/2024	180.050	-0,28%	10,78	10,685	10,855	10,77
05/02/2024	555.941	0,09%	10,63	10,56	10,87	10,80
02/02/2024	199.340	-2,53%	10,95	10,78	10,91	10,79
01/02/2024	205.688	1,28%	10,95	10,80	11,12	11,07
31/01/2024	237.370	-4,21%	11,36	10,94	11,41	10,93
30/01/2024	226.904	-1,30%	11,50	11,38	11,5567	11,41
29/01/2024	144.582	0,52%	11,56	11,46	11,605	11,56
26/01/2024	146.932	0,52%	11,56	11,465	11,56	11,50
25/01/2024	353.140	0,70%	11,54	11,305	11,54	11,44
24/01/2024	111.939	-1,13%	11,56	11,35	11,58	11,36
23/01/2024	121.086	0,17%	11,50	11,43	11,599	11,49
22/01/2024	124.816	0,35%	11,22	11,405	11,61	11,47
19/01/2024	218.350	0,88%	11,22	11,245	11,475	11,43
18/01/2024	210.978	1,34%	11,22	11,10	11,335	11,33
17/01/2024	256.224	-0,36%	11,13	11,03	11,23	11,18
16/01/2024	193.787	-0,53%	11,41	11,10	11,235	11,22
15/01/2024	193.368	-0,27%	11,41	11,25	11,485	11,28
12/01/2024	193.368	-0,27%	11,41	11,25	11,485	11,28
11/01/2024	167.444	-1,91%	11,46	11,265	11,47	11,31
10/01/2024	231.267	2,22%	11,34	11,359	11,52	11,53
09/01/2024	1.201.537	-1,40%	11,30	11,18	11,36	11,28
08/01/2024	267.878	1,24%	11,27	11,26	11,4591	11,44
05/01/2024	148.561	0,62%	11,21	11,15	11,43	11,30
04/01/2024	184.668	0,00%	11,23	11,195	11,335	11,23
03/01/2024	242.751	-1,23%	11,315	11,13	11,38	11,23
02/01/2024	500.853	-1,22%	11,39	11,33	11,555	11,37
29/12/2023	222.028	-1,20%	11,65	11,51	11,66	11,51
28/12/2023	281.511	-0,34%	11,69	11,60	11,74	11,65
27/12/2023	187.474	-0,25%	11,94	11,87	11,966	11,92
26/12/2023	138.260	1,19%	11,91	11,825	12,00	11,95
22/12/2023	183.650	-0,25%	11,89	11,76	11,95	11,81
21/12/2023	149.698	1,46%	11,59	11,68	11,84	11,84
20/12/2023	292.184	0,26%	11,59	11,58	11,93	11,67
19/12/2023	158.719	1,57%	11,525	11,525	11,685	11,64
18/12/2023	249.448	0,62%	11,51	11,3504	11,57	11,46
15/12/2023	204.180	-1,73%	11,51	11,304	11,585	11,39
14/12/2023	466.144	-0,17%	11,69	11,47	11,90	11,59
13/12/2023	188.409	3,29%	11,30	11,16	11,675	11,61
12/12/2023	478.403	-0,27%	11,25	11,25	11,38	11,24
11/12/2023	225.661	0,45%	11,19	11,18	11,315	11,27
08/12/2023	130.018	0,27%	11,18	11,14	11,29	11,22
07/12/2023	159.191	1,54%	11,00	10,97	11,19	11,19
06/12/2023	245.405	-2,48%	11,42	11,005	11,46	11,02
05/12/2023	134.317	-1,05%	11,43	11,26	11,49	11,30
04/12/2023	156.603	-0,52%	11,42	11,37	11,53	11,42
01/12/2023	180.163	2,41%	11,17	11,16	11,48	11,48
30/11/2023	108.664	0,18%	11,11	11,07	11,29	11,21
29/11/2023	622.768	2,47%	10,93	11,07	11,26	11,19
28/11/2023	820.933	-0,64%	10,93	10,85	10,96	10,92
27/11/2023	178.213	-0,54%	11,00	10,92	11,0629	10,99
24/11/2023	125.579	0,36%	11,01	10,999	11,22	11,05
23/11/2023	111.851	1,18%	11,04	10,985	11,12	11,11
22/11/2023	108.409	0,27%	11,04	10,985	11,12	11,01
21/11/2023	98.530	-0,90%	11,06	10,99	11,185	10,98
20/11/2023	323.186	0,54%	11,06	10,99	11,185	11,08
17/11/2023	350.187	1,57%	11,37	10,835	11,07	11,02
16/11/2023	293.308	-4,83%	11,37	10,84	11,40	10,85
15/11/2023	460.001	1,42%	10,77	11,075	11,405	11,41
14/11/2023	525.360	8,17%	10,39	10,34	11,24	11,25
13/11/2023	89.324	-0,48%	10,39	10,34	10,4275	10,40
10/11/2023	114.093	0,97%	10,37	10,35	10,485	10,45
09/11/2023	195.732	-0,67%	10,51	10,30	10,515	10,35
08/11/2023	278.950	-0,86%	10,45	10,375	10,51	10,42
07/11/2023	117.828	0,10%	10,45	10,37	10,515	10,51
06/11/2023	151.114	-1,32%	10,615	10,48	10,6687	10,50
03/11/2023	227.783	1,33%	10,73	10,58	10,78	10,64
02/11/2023	292.588	2,54%	10,03	10,31	10,505	10,50
01/11/2023	282.799	1,29%	10,03	9,98	10,25	10,24
31/10/2023	533.075	1,51%	10,05	9,88	10,19	10,11
30/10/2023	870.159	4,73%	9,69	9,625	9,975	9,96
27/10/2023	176.606	-0,96%	9,66	9,395	9,71	9,478
26/10/2023	441.658	4,59%	9,31	9,145	9,675	9,57
25/10/2023	185.541	-0,54%	9,23	9,08	9,24	9,15
24/10/2023	252.574	0,66%	9,21	9,16	9,33	9,20
23/10/2023	329.602	-1,40%	9,24	9,1187	9,29	9,14
20/10/2023	699.568	-2,93%	9,66	9,26	9,67	9,27
19/10/2023	175.799	-2,55%	9,75	9,55	9,795	9,55
18/10/2023	175.451	-2,68%	9,98	9,765	9,98	9,80
17/10/2023	250.501	0,99%	10,04	9,89	10,11	10,069
16/10/2023	182.993	0,91%	10,04	9,89	10,0898	9,97
13/10/2023	136.535	-2,47%	10,22	9,88	10,235	9,88
12/10/2023	164.517	-1,75%	10,20	10,09	10,235	10,13
11/10/2023	196.377	2,69%	10,12	10,11	10,32	10,31
10/10/2023	240.598	0,91%	9,72	9,87	10,085	10,04