Ladder Capital Corporation Class A (REIT (LADR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
02-03-2023	210.228	-0,63%	11,01	10,885	11,06	11,03
01-03-2023	395.379	-1,77%	11,20	11,025	11,245	11,10
28-02-2023	172.558	-0,96%	11,455	11,30	11,46	11,30
27-02-2023	430.596	0,44%	11,46	11,37	11,5575	11,41
24-02-2023	269.656	-0,26%	11,34	11,24	11,395	11,36
23-02-2023	255.076	1,07%	11,35	11,26	11,44	11,39
22-02-2023	233.966	-0,53%	11,40	11,24	11,43	11,27
21-02-2023	306.821	-2,16%	11,45	11,32	11,50	11,33
20-02-2023	236.167	0,70%	11,50	11,42	11,595	11,58
17-02-2023	236.167	0,70%	11,50	11,42	11,595	11,58
16-02-2023	443.246	0,26%	11,32	11,26	11,55	11,50
15-02-2023	155.396	0,09%	11,34	11,30	11,51	11,47
14-02-2023	246.819	-1,46%	11,64	11,35	11,64	11,46
13-02-2023	825.144	1,59%	11,30	11,21	11,65	11,50
10-02-2023	392.221	5,89%	11,145	10,91	11,34	11,32
09-02-2023	199.349	-2,37%	10,98	10,665	11,0375	10,69
08-02-2023	172.933	-1,71%	11,02	10,885	11,12	10,95
07-02-2023	227.955	0,81%	11,00	10,98	11,255	11,14
06-02-2023	206.189	-3,33%	11,31	11,01	11,32	11,05
03-02-2023	389.543	-0,26%	11,33	11,235	11,44	11,43
02-02-2023	325.183	1,15%	11,40	11,33	11,4692	11,46
01-02-2023	261.125	1,16%	11,15	11,10	11,38	11,33
31-01-2023	601.827	2,28%	10,98	10,95	11,20	11,20
30-01-2023	188.161	-1,17%	11,04	10,90	11,08	10,95
27-01-2023	190.775	0,73%	11,02	10,96	11,115	11,08
26-01-2023	164.152	0,27%	10,985	10,955	11,04	11,00
25-01-2023	129.468	0,83%	10,84	10,826	10,985	10,97
24-01-2023	107.259	-1,18%	10,865	10,865	11,02	10,88
23-01-2023	126.703	0,55%	10,91	10,88	11,045	11,01
20-01-2023	200.681	-0,46%	10,85	10,73	10,95	10,77
19-01-2023	182.103	-0,37%	10,79	10,74	10,84	10,82
18-01-2023	194.757	-1,18%	11,035	10,82	11,07	10,86
17-01-2023	191.779	-0,36%	11,06	10,945	11,20	10,99
16-01-2023	260.620	-2,56%	10,915	10,86	11,035	10,68
13-01-2023	260.620	-2,56%	10,915	10,86	11,035	10,68
12-01-2023	189.312	1,86%	10,84	10,79	11,0052	10,96
11-01-2023	145.330	1,13%	10,73	10,69	10,77	10,76
10-01-2023	147.343	1,62%	10,51	10,465	10,6587	10,64
09-01-2023	155.467	0,10%	10,55	10,46	10,59	10,47
06-01-2023	151.871	0,68%	10,47	10,37	10,5051	10,40
05-01-2023	145.759	-0,86%	10,32	10,30	10,41	10,33
04-01-2023	228.566	1,96%	10,36	10,34	10,48	10,42
03-01-2023	308.540	1,79%	10,23	10,055	10,33	10,22
02-01-2023	407.113	-2,29%	9,945	9,86	10,08	9,80
30-12-2022	407.113	-2,29%	9,945	9,86	10,08	9,80
29-12-2022	447.216	2,35%	9,92	9,85	10,065	10,03
28-12-2022	222.114	-2,34%	10,31	10,025	10,32	10,03
27-12-2022	193.151	-0,87%	10,35	10,24	10,3703	10,27
23-12-2022	31.644	0,73%	10,36	10,305	10,385	10,375
22-12-2022	182.689	-1,25%	10,32	10,16	10,34	10,30
21-12-2022	227.503	2,26%	10,38	10,32	10,50	10,43
20-12-2022	368.329	0,10%	10,14	10,085	10,23	10,20
19-12-2022	325.923	1,09%	10,13	10,11	10,27	10,19
16-12-2022	317.104	-1,18%	10,05	9,995	10,17	10,08
15-12-2022	219.783	-2,58%	10,355	10,19	10,36	10,20
14-12-2022	197.873	-0,76%	10,55	10,39	10,605	10,47
13-12-2022	274.495	0,57%	10,70	10,54	10,85	10,55
12-12-2022	288.445	-0,38%	10,49	10,38	10,5478	10,49
09-12-2022	185.964	-0,85%	10,51	10,50	10,64	10,52
08-12-2022	143.516	0,19%	10,65	10,575	10,715	10,61
07-12-2022	271.769	0,47%	10,54	10,46	10,68	10,59
06-12-2022	1.670.696	-1,59%	10,68	10,3201	10,7509	10,54
05-12-2022	747.281	-2,15%	10,81	10,70	10,90	10,71
02-12-2022	1.923.191	0,09%	10,85	10,77	10,965	10,95
01-12-2022	8.525.340	-1,44%	11,12	10,925	11,265	10,94
30-11-2022	1.433.910	1,09%	10,93	10,79	11,11	11,10
29-11-2022	804.490	-0,18%	10,92	10,91	11,015	10,98
28-11-2022	1.595.788	-1,66%	11,04	10,95	11,08	10,965
25-11-2022	235.688	1,46%	11,05	11,055	11,195	11,15
24-11-2022	1.113.787	-0,72%	11,04	10,95	11,10	10,99
23-11-2022	1.113.787	-0,72%	11,04	10,95	11,10	10,99
22-11-2022	1.880.876	0,45%	11,075	10,97	11,105	11,07
21-11-2022	689.886	0,00%	11,03	10,93	11,06	11,02
18-11-2022	646.610	1,75%	10,77	10,8313	11,04	11,02
17-11-2022	736.852	-1,19%	10,77	10,69	10,865	10,83
16-11-2022	1.750.884	3,10%	10,90	10,87	11,065	10,96
15-11-2022	1.938.933	-2,74%	11,00	10,84	11,035	11,00
14-11-2022	298.284	-2,88%	11,05	10,80	11,0604	10,81
11-11-2022	278.519	-0,89%	11,16	11,085	11,395	11,13
10-11-2022	208.748	4,56%	11,20	11,09	11,29	11,23
09-11-2022	133.598	-1,15%	10,75	10,695	11,005	10,745
08-11-2022	162.095	0,56%	10,85	10,67	10,935	10,87
07-11-2022	156.896	0,42%	10,91	10,69	10,96	10,805
04-11-2022	241.625	1,56%	10,71	10,58	10,935	10,745
03-11-2022	160.223	-0,94%	10,50	10,305	10,635	10,58
02-11-2022	403.033	-2,38%	10,78	10,665	11,04	10,68
01-11-2022	483.548	2,53%	10,78	10,645	10,94	10,94
31-10-2022	347.250	0,47%	10,50	10,48	10,72	10,67
28-10-2022	320.784	2,81%	10,35	10,23	10,79	10,63
27-10-2022	313.285	1,08%	10,47	10,30	10,5327	10,34
26-10-2022	269.914	0,99%	9,805	10,115	10,36	10,23
25-10-2022	653.646	3,47%	9,805	9,77	10,175	10,13
24-10-2022	129.576	1,14%	9,77	9,635	9,85	9,79
21-10-2022	175.679	1,20%	9,58	9,51	9,695	9,675
20-10-2022	176.438	-2,15%	9,69	9,53	9,86	9,55
19-10-2022	126.701	-1,91%	9,73	9,69	9,82	9,76
18-10-2022	435.998	1,27%	10,03	9,885	10,17	9,935
17-10-2022	317.915	3,70%	9,84	9,66	9,93	9,81
14-10-2022	191.895	-2,78%	9,84	9,43	9,88	9,46
13-10-2022	234.352	2,96%	9,245	9,1801	9,75	9,73