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 > >>
09/10/2023	184.700	2,37%	9,72	9,66	9,975	9,95
06/10/2023	334.550	-1,82%	9,76	9,685	9,90	9,72
05/10/2023	205.764	2,17%	9,68	9,65	9,975	9,90
04/10/2023	255.881	-0,41%	9,87	9,505	9,90	9,69
03/10/2023	213.459	-1,92%	10,20	9,6054	9,90	9,73
02/10/2023	219.493	-3,31%	10,33	9,88	10,22	9,92
29/09/2023	160.672	0,00%	10,33	10,235	10,40	10,26
28/09/2023	199.816	2,40%	10,07	10,045	10,31	10,26
27/09/2023	262.989	-1,16%	10,44	10,1992	10,44	10,25
26/09/2023	177.530	-1,89%	10,49	10,37	10,605	10,37
25/09/2023	218.623	-0,10%	10,47	10,495	10,665	10,57
22/09/2023	269.425	1,63%	10,47	10,40	10,615	10,58
21/09/2023	180.877	-3,43%	10,88	10,38	10,65	10,41
20/09/2023	140.141	-0,09%	10,88	10,78	10,94	10,78
19/09/2023	128.853	-0,28%	10,85	10,76	10,97	10,79
18/09/2023	174.226	-0,64%	10,89	10,80	10,92	10,82
15/09/2023	103.717	0,28%	10,82	10,73	10,90	10,89
14/09/2023	118.584	1,02%	10,90	10,84	10,935	10,86
13/09/2023	173.599	-1,10%	10,87	10,74	10,90	10,75
12/09/2023	106.764	-0,91%	10,915	10,83	11,03	10,87
11/09/2023	110.070	0,74%	10,95	10,9091	11,02	10,97
08/09/2023	105.418	0,65%	10,85	10,775	10,97	10,89
07/09/2023	205.511	1,69%	10,69	10,58	10,89	10,82
06/09/2023	119.862	-0,28%	10,67	10,58	10,73	10,64
05/09/2023	146.344	-3,00%	10,97	10,67	11,00	10,67
04/09/2023	136.943	0,37%	10,93	10,96	11,09	11,00
01/09/2023	136.943	0,37%	10,93	10,96	11,09	11,00
31/08/2023	139.997	0,37%	10,88	10,88	10,98	10,96
30/08/2023	119.303	-0,09%	10,88	10,88	10,9486	10,92
29/08/2023	113.813	1,49%	10,55	10,725	10,96	10,93
28/08/2023	115.308	2,77%	10,55	10,525	10,795	10,77
25/08/2023	109.004	0,10%	10,58	10,375	10,59	10,48
24/08/2023	187.373	-0,19%	10,48	10,41	10,60	10,47
23/08/2023	113.293	2,34%	10,28	10,25	10,50	10,49
22/08/2023	185.547	-0,49%	10,37	10,2299	10,40	10,25
21/08/2023	581.063	-0,39%	10,29	10,235	10,38	10,30
18/08/2023	304.797	1,57%	10,02	10,03	10,37	10,34
17/08/2023	167.010	-1,45%	10,38	10,17	10,40	10,18
16/08/2023	287.554	-1,53%	10,54	10,33	10,565	10,33
15/08/2023	148.175	-1,32%	10,60	10,465	10,62	10,49
14/08/2023	137.323	-1,30%	10,68	10,63	10,735	10,63
11/08/2023	135.373	0,09%	10,78	10,74	10,8117	10,77
10/08/2023	136.813	-0,83%	10,86	10,725	10,935	10,76
09/08/2023	147.981	-0,91%	10,79	10,825	10,975	10,85
08/08/2023	116.723	-0,18%	10,79	10,75	10,97	10,95
07/08/2023	107.519	0,83%	11,01	10,865	11,00	10,97
04/08/2023	163.973	0,93%	10,86	10,83	10,985	10,88
03/08/2023	193.257	0,00%	10,68	10,635	10,85	10,78
02/08/2023	182.280	-0,83%	10,77	10,73	10,875	10,78
01/08/2023	218.497	-1,09%	10,91	10,75	10,945	10,87
31/07/2023	354.629	-2,57%	11,265	10,875	11,32	10,99
28/07/2023	688.508	2,17%	11,15	11,07	11,34	11,28
27/07/2023	584.785	-3,75%	11,24	10,95	11,48	11,04
26/07/2023	195.948	1,15%	11,46	11,39	11,50	11,47
25/07/2023	219.667	-0,44%	11,34	11,255	11,45	11,34
24/07/2023	301.471	0,44%	11,46	11,305	11,55	11,39
21/07/2023	206.909	-1,03%	11,68	11,33	11,695	11,48
20/07/2023	437.915	-1,02%	11,68	11,495	11,765	11,60
19/07/2023	293.452	2,00%	11,50	11,49	11,72	11,72
18/07/2023	258.588	2,22%	11,28	11,28	11,49	11,49
17/07/2023	347.586	0,54%	11,11	11,13	11,37	11,24
14/07/2023	472.899	0,81%	11,11	10,99	11,19	11,18
13/07/2023	844.396	1,46%	10,96	10,95	11,10	11,09
12/07/2023	774.508	-1,18%	11,24	10,92	11,245	10,93
11/07/2023	217.970	1,10%	11,02	10,965	11,105	11,06
10/07/2023	160.148	1,58%	10,76	10,76	10,965	10,94
07/07/2023	146.768	1,51%	10,65	10,635	10,84	10,77
06/07/2023	250.502	-1,49%	10,60	10,3733	10,67	10,61
05/07/2023	234.197	-1,55%	10,83	10,70	10,91	10,77
04/07/2023	175.236	0,83%	10,84	10,80	10,95	10,94
03/07/2023	175.236	0,83%	10,84	10,80	10,95	10,94
30/06/2023	232.332	1,12%	10,79	10,73	10,86	10,85
29/06/2023	159.155	1,61%	10,56	10,51	10,73	10,73
28/06/2023	180.902	0,94%	10,52	10,57	10,80	10,79
27/06/2023	146.070	1,62%	10,52	10,4669	10,705	10,69
26/06/2023	278.934	2,04%	10,34	10,34	10,57	10,52
23/06/2023	313.028	-1,54%	10,36	10,25	10,3991	10,3083
22/06/2023	179.900	-2,42%	10,67	10,455	10,67	10,47
21/06/2023	282.423	1,13%	10,57	10,535	10,78	10,73
20/06/2023	184.975	-0,66%	10,645	10,532	10,6602	10,61
19/06/2023	287.481	-0,65%	10,79	10,645	10,76	10,68
16/06/2023	287.481	-0,65%	10,79	10,645	10,76	10,68
15/06/2023	250.977	1,70%	10,53	10,54	10,76	10,75
14/06/2023	277.053	-0,38%	10,62	10,455	10,69	10,57
13/06/2023	366.512	-0,09%	10,60	10,60	10,68	10,61
12/06/2023	366.426	1,05%	10,46	10,452	10,65	10,62
09/06/2023	191.836	-0,47%	10,46	10,38	10,525	10,51
08/06/2023	280.600	0,57%	10,46	10,33	10,57	10,56
07/06/2023	244.369	2,24%	10,34	10,315	10,535	10,50
06/06/2023	238.844	3,11%	9,94	9,89	10,325	10,27
05/06/2023	250.149	-1,19%	10,04	9,88	10,04	9,96
02/06/2023	302.124	4,56%	9,83	9,7708	10,11	10,08
01/06/2023	211.076	1,15%	9,55	9,47	9,66	9,64
31/05/2023	228.007	0,78%	9,59	9,555	9,735	9,53
30/05/2023	228.007	0,78%	9,59	9,555	9,735	9,655
29/05/2023	203.535	1,92%	9,33	9,29	9,6295	9,58
26/05/2023	203.535	1,92%	9,33	9,29	9,6295	9,58
25/05/2023	233.019	-1,47%	9,46	9,265	9,52	9,40
24/05/2023	292.983	-2,45%	9,70	9,505	9,735	9,54
23/05/2023	247.994	0,51%	9,73	9,69	9,97	9,78