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 >
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
12-10-2022	188.411	-0,32%	9,30	9,295	9,575	9,45
11-10-2022	281.504	3,72%	9,15	9,01	9,53	9,48
10-10-2022	311.235	-0,98%	9,28	9,07	9,345	9,14
07-10-2022	344.688	-2,05%	9,31	9,13	9,445	9,10
06-10-2022	366.847	-2,52%	9,52	9,16	9,56	9,29
05-10-2022	345.361	-2,16%	9,61	9,17	9,61	9,53
04-10-2022	1.018.384	6,45%	9,25	9,25	9,87	9,74
03-10-2022	697.435	2,12%	9,65	8,67	9,65	9,15
30-09-2022	800.346	1,93%	8,89	8,83	9,14	8,96
29-09-2022	623.839	-7,56%	9,33	8,685	9,43	8,80
28-09-2022	312.654	0,93%	9,67	9,63	9,85	9,75
27-09-2022	372.489	-1,03%	9,81	9,545	10,01	9,66
26-09-2022	335.276	-5,79%	10,34	9,75	10,41	9,76
23-09-2022	308.703	-4,60%	10,70	10,20	10,6994	10,36
22-09-2022	177.663	-2,78%	11,17	10,795	11,17	10,86
21-09-2022	134.705	-0,71%	11,34	11,135	11,37	11,17
20-09-2022	227.078	0,09%	11,095	11,07	11,30	11,25
19-09-2022	152.882	1,89%	11,01	11,01	11,25	11,30
16-09-2022	222.895	1,09%	10,84	10,83	11,17	11,09
15-09-2022	203.053	-0,45%	11,05	10,95	11,26	10,97
14-09-2022	105.671	0,92%	10,93	10,90	11,06	11,02
13-09-2022	268.836	-3,87%	10,98	10,90	11,12	10,92
12-09-2022	107.046	2,53%	11,20	11,17	11,36	11,36
09-09-2022	86.888	2,03%	10,93	10,90	11,10	11,07
08-09-2022	146.994	-0,91%	10,78	10,70	10,91	10,85
07-09-2022	152.942	-0,83%	10,75	10,715	10,96	10,76
06-09-2022	102.709	-0,18%	10,92	10,725	10,915	10,85
05-09-2022	117.365	0,00%	10,93	10,795	11,075	10,87
02-09-2022	117.365	0,00%	10,93	10,795	11,075	10,87
01-09-2022	184.975	-1,72%	11,00	10,71	11,01	10,87
31-08-2022	157.858	-0,90%	11,21	11,03	11,28	11,06
30-08-2022	193.017	-2,28%	11,45	11,09	11,50	11,16
29-08-2022	152.710	0,09%	11,26	11,225	11,44	11,42
26-08-2022	153.659	-0,78%	11,61	11,39	11,65	11,41
25-08-2022	89.375	1,14%	11,42	11,37	11,50	11,50
24-08-2022	101.688	0,80%	11,33	11,26	11,41	11,36
23-08-2022	105.222	0,18%	11,22	11,201	11,32	11,27
22-08-2022	105.990	-1,40%	11,29	11,1636	11,2801	11,25
19-08-2022	133.492	-0,61%	11,41	11,26	11,44	11,41
18-08-2022	109.032	0,61%	11,42	11,40	11,51	11,48
17-08-2022	147.728	-1,30%	11,44	11,35	11,48	11,41
16-08-2022	217.196	0,13%	11,50	11,47	11,56	11,555
15-08-2022	205.601	-0,09%	11,51	11,46	11,54	11,54
12-08-2022	353.356	0,52%	11,56	11,495	11,625	11,55