Orchid Island Capital Inc (ORC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
22/05/2023	429.964	0,90%	10,10	9,99	10,15	10,10
19/05/2023	166.356	-0,60%	10,11	9,93	10,11	10,01
18/05/2023	168.119	1,00%	9,99	9,94	10,085	10,08
17/05/2023	185.966	0,81%	9,92	9,8499	10,015	9,98
16/05/2023	161.905	-1,00%	10,08	9,90	10,08	9,9994
15/05/2023	231.553	1,30%	9,99	9,9801	10,15	10,10
12/05/2023	179.259	-0,90%	10,09	9,925	10,09	9,97
11/05/2023	199.847	1,00%	9,92	9,88	10,06	10,08
10/05/2023	224.191	0,61%	10,07	9,8536	10,08	9,98
09/05/2023	134.130	0,41%	9,86	9,78	9,965	9,92
08/05/2023	147.059	0,61%	9,85	9,755	9,93	9,88
05/05/2023	194.755	2,72%	9,81	9,68	9,90	9,82
04/05/2023	232.461	-1,85%	9,70	9,56	9,755	9,56
03/05/2023	279.918	2,53%	9,56	9,50	9,94	9,74
02/05/2023	655.844	-5,28%	10,01	9,37	10,04	9,50
01/05/2023	501.991	-3,18%	10,69	10,02	10,695	10,36
28/04/2023	313.401	0,28%	10,69	10,595	10,915	10,70
27/04/2023	286.934	0,28%	10,80	10,60	10,86	10,77
26/04/2023	318.630	0,37%	10,85	10,81	11,10	10,90
25/04/2023	249.106	-1,36%	10,96	10,8015	11,01	10,86
24/04/2023	253.312	0,09%	10,96	10,765	11,082	11,01
21/04/2023	150.066	-0,18%	10,96	10,835	11,02	11,00
20/04/2023	208.848	-0,09%	10,96	10,855	11,07	11,02
19/04/2023	220.072	0,92%	10,86	10,85	11,08	11,03
18/04/2023	157.395	-1,35%	11,06	10,88	11,09	10,93
17/04/2023	189.524	1,00%	10,94	10,84	11,12	11,08
14/04/2023	216.162	-0,81%	11,12	10,8499	11,12	10,97
13/04/2023	193.469	0,64%	10,97	10,83	11,08	11,06
12/04/2023	140.632	0,37%	11,06	10,905	11,0956	10,99
11/04/2023	236.688	0,09%	10,98	10,88	11,07	10,95
10/04/2023	315.018	-1,00%	11,04	10,57	11,07	10,94
06/04/2023	251.409	0,46%	11,01	10,99	11,08	11,05
05/04/2023	262.289	2,41%	10,77	10,74	11,10	11,04
04/04/2023	169.352	1,32%	10,70	10,62	10,795	10,78
03/04/2023	223.575	-0,84%	10,62	10,485	10,73	10,64
31/03/2023	294.737	2,09%	10,53	10,48	10,73	10,73
30/03/2023	183.493	1,06%	10,51	10,395	10,51	10,51
29/03/2023	318.729	1,54%	10,525	10,44	10,61	10,56
28/03/2023	217.304	-1,52%	10,57	10,365	10,59	10,40
27/03/2023	201.601	1,44%	10,56	10,40	10,62	10,56
24/03/2023	293.380	3,27%	10,04	10,02	10,455	10,41
23/03/2023	300.842	0,00%	10,17	9,96	10,40	10,08
22/03/2023	223.116	-1,56%	10,22	10,06	10,36	10,08
21/03/2023	199.104	1,59%	10,30	10,215	10,36	10,24
20/03/2023	220.695	1,10%	10,05	9,985	10,18	10,08
17/03/2023	263.946	-2,73%	10,21	9,87	10,27	9,97
16/03/2023	336.697	2,09%	9,98	9,8325	10,32	10,25
15/03/2023	246.697	-1,08%	9,95	9,84	10,115	10,04
14/03/2023	269.335	3,47%	10,09	10,035	10,405	10,15
13/03/2023	568.672	-2,58%	10,46	9,66	9,96	9,81
10/03/2023	269.986	-2,20%	10,46	10,045	10,56	10,24
09/03/2023	236.230	-3,32%	10,85	10,44	10,88	10,47
08/03/2023	199.513	-0,37%	10,88	10,72	10,90	10,83
07/03/2023	221.227	-1,98%	11,09	10,755	11,148	10,87
06/03/2023	237.893	1,19%	10,95	10,93	11,12	11,09
03/03/2023	189.408	0,64%	10,945	10,83	11,02	10,96
02/03/2023	321.895	0,00%	10,88	10,765	10,935	10,89
01/03/2023	352.702	-2,39%	11,30	10,82	11,355	11,0885
28/02/2023	212.017	0,26%	11,32	11,29	11,435	11,40
27/02/2023	303.804	-0,79%	11,54	11,32	11,5496	11,37
24/02/2023	685.622	1,49%	11,59	11,45	11,81	11,62
23/02/2023	215.381	0,18%	11,54	11,3525	11,59	11,45
22/02/2023	299.245	0,97%	11,42	11,36	11,56	11,43
21/02/2023	373.867	-3,33%	11,63	11,3098	11,67	11,32
20/02/2023	185.939	0,43%	11,63	11,56	11,74	11,71
17/02/2023	185.939	0,43%	11,63	11,56	11,74	11,71
16/02/2023	205.481	0,52%	11,51	11,41	11,7727	11,66
15/02/2023	187.715	-0,43%	11,55	11,45	11,60	11,60
14/02/2023	157.886	-0,68%	11,65	11,46	11,755	11,65
13/02/2023	110.209	0,69%	11,76	11,63	11,7414	11,73
10/02/2023	173.198	-0,09%	11,67	11,61	11,7675	11,64
09/02/2023	316.282	-3,15%	12,18	11,635	12,22	11,70
08/02/2023	160.123	-0,08%	12,05	11,97	12,14	12,08
07/02/2023	180.379	0,17%	11,89	11,8655	12,12	12,01
06/02/2023	332.912	-2,74%	12,35	11,95	12,39	12,08
03/02/2023	243.753	-0,32%	12,41	12,35	12,535	12,49
02/02/2023	227.726	0,48%	12,55	12,475	12,65	12,53
01/02/2023	329.201	2,30%	12,14	12,11	12,555	12,47
31/01/2023	247.728	2,70%	11,94	11,94	12,19	12,18
30/01/2023	314.074	-2,04%	12,23	11,85	12,24	11,99
27/01/2023	673.005	1,64%	12,24	12,15	12,42	12,40
26/01/2023	428.748	1,41%	12,10	12,0108	12,2625	12,20
25/01/2023	1.781.454	0,08%	11,95	11,92	12,095	12,02
24/01/2023	198.670	0,08%	12,11	11,955	12,125	12,01
23/01/2023	333.847	-0,83%	12,21	11,96	12,14	12,00
20/01/2023	389.923	0,25%	12,04	11,97	12,105	12,08
19/01/2023	208.846	0,75%	11,81	11,81	12,10	12,05
18/01/2023	299.438	-0,17%	12,04	11,89	12,13	11,96
17/01/2023	369.620	1,00%	12,09	11,97	12,1336	12,13
16/01/2023	172.224	1,26%	11,80	11,795	12,01	12,08
13/01/2023	172.224	1,26%	11,80	11,795	12,01	12,08
12/01/2023	1.110.006	1,27%	11,94	11,86	12,04	11,93
11/01/2023	236.415	2,35%	11,66	11,64	11,88	11,78
10/01/2023	119.187	2,22%	11,26	11,23	11,50	11,51
09/01/2023	250.217	1,90%	11,14	11,14	11,34	11,26
06/01/2023	230.336	1,10%	10,97	10,91	11,117	11,05
05/01/2023	156.457	0,18%	10,87	10,75	10,945	10,93
04/01/2023	240.380	2,15%	10,82	10,81	11,13	10,91
03/01/2023	266.693	1,71%	10,66	10,51	10,82	10,68
02/01/2023	478.782	0,65%	10,59	10,385	10,73	10,79