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 > >>
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
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