Orchid Island Capital Inc (ORC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
30/12/2022	478.782	0,65%	10,59	10,385	10,73	10,79
29/12/2022	443.220	3,08%	10,51	10,401	10,76	10,72
28/12/2022	348.961	-4,05%	11,00	10,495	11,01	10,555
27/12/2022	331.235	-0,90%	11,06	10,89	11,22	11,00
23/12/2022	90.252	0,28%	11,01	11,00	11,11	11,0505
22/12/2022	240.874	0,64%	10,87	10,80	11,06	11,02
21/12/2022	338.433	1,11%	10,92	10,90	11,12	10,95
20/12/2022	351.624	-0,28%	10,77	10,475	10,97	10,83
19/12/2022	416.320	1,59%	10,68	10,62	10,9712	10,86
16/12/2022	637.738	-0,65%	10,61	10,5504	10,80	10,69
15/12/2022	527.616	0,75%	10,56	10,5488	10,815	10,76
14/12/2022	366.957	0,19%	10,68	10,48	10,75	10,68
13/12/2022	395.750	1,24%	10,82	10,63	11,08	10,66
12/12/2022	215.376	-0,10%	10,51	10,44	10,61	10,53
09/12/2022	277.779	-0,19%	10,51	10,385	10,685	10,54
08/12/2022	333.575	-0,66%	10,61	10,55	10,785	10,56
07/12/2022	268.071	1,34%	10,48	10,41	10,6399	10,63
06/12/2022	1.177.158	-1,96%	10,66	10,3599	10,66	10,49
05/12/2022	822.217	-1,88%	10,93	10,595	10,9299	10,70
02/12/2022	1.104.751	-0,55%	10,93	10,7439	10,975	10,91
01/12/2022	1.636.571	-0,09%	10,62	10,935	11,1791	10,85
30/11/2022	1.449.743	1,59%	10,62	10,55	10,86	10,86
29/11/2022	1.654.979	0,75%	10,60	10,41	10,715	10,69
28/11/2022	1.620.176	-1,38%	10,84	10,71	10,95	10,76
25/11/2022	803.710	1,63%	10,70	10,77	10,94	10,925
24/11/2022	1.466.879	1,70%	10,64	10,5256	10,81	10,75
23/11/2022	1.466.879	1,70%	10,64	10,5256	10,81	10,75
22/11/2022	949.764	0,96%	10,57	10,46	10,645	10,57
21/11/2022	1.224.384	1,36%	10,46	10,30	10,545	10,47
18/11/2022	729.064	0,58%	10,46	10,26	10,46	10,33
17/11/2022	651.642	-3,11%	10,75	10,18	10,44	10,27
16/11/2022	936.671	-1,32%	10,75	10,365	10,59	10,49
15/11/2022	2.037.669	0,24%	10,75	10,56	10,83	10,625
14/11/2022	231.606	-2,77%	10,70	10,52	10,77	10,54
11/11/2022	1.569.991	0,70%	10,70	10,56	10,895	10,765
10/11/2022	3.362.166	4,40%	10,33	10,52	10,725	10,68
09/11/2022	369.716	-2,61%	10,33	10,20	10,455	10,265
08/11/2022	356.201	0,87%	10,43	10,26	10,565	10,44
07/11/2022	260.005	0,58%	10,405	10,18	10,44	10,34
04/11/2022	266.232	6,98%	9,89	9,84	10,31	10,27
03/11/2022	322.795	-2,80%	9,89	9,48	9,87	9,71
02/11/2022	321.532	-2,54%	10,38	9,88	10,40	9,99
01/11/2022	441.462	0,20%	10,38	9,925	10,265	10,12
31/10/2022	328.167	-0,25%	10,38	9,94	10,30	10,065
28/10/2022	447.789	0,35%	10,38	9,4715	10,195	10,085
27/10/2022	488.239	-0,78%	10,38	10,03	10,57	10,12
26/10/2022	302.862	0,50%	10,07	9,83	10,23	10,10
25/10/2022	480.998	5,00%	9,61	9,31	10,105	9,985
24/10/2022	332.685	0,93%	9,61	9,41	9,76	9,79
21/10/2022	346.787	1,47%	9,61	9,44	9,765	9,64
20/10/2022	322.205	0,32%	9,61	9,47	9,76	9,52
19/10/2022	298.041	-0,62%	9,52	9,40	9,725	9,60
18/10/2022	311.346	0,94%	9,57	9,57	10,03	9,66
17/10/2022	258.491	2,03%	9,57	9,33	9,67	9,56
14/10/2022	421.770	-0,94%	9,55	9,37	9,7911	9,50
13/10/2022	1.155.803	8,48%	8,15	8,84	9,69	9,59
12/10/2022	660.633	-2,32%	8,15	8,665	9,54	9,04
11/10/2022	835.452	13,64%	8,15	8,13	9,2999	9,25
10/10/2022	626.803	-4,33%	8,6985	8,18	8,775	8,18
07/10/2022	806.423	2,66%	8,48	8,375	8,6948	8,70
06/10/2022	642.806	-7,68%	8,89	8,47	9,09	8,475
05/10/2022	628.623	-5,27%	9,2285	8,41	9,2285	8,80
04/10/2022	561.148	11,46%	8,5085	8,33	9,2975	9,29
03/10/2022	733.181	1,65%	8,29	7,955	8,4685	8,33
30/09/2022	401.395	3,71%	8,21	8,18	8,555	8,52
29/09/2022	746.380	-13,02%	9,14	8,1006	9,145	8,215
28/09/2022	463.438	3,28%	10,10	8,995	9,48	9,45
27/09/2022	412.155	-0,65%	10,10	9,0173	9,65	9,23
26/09/2022	803.786	-9,14%	10,10	9,105	10,235	9,295
23/09/2022	560.960	-5,37%	10,66	10,08	10,67	10,22
22/09/2022	480.143	-5,06%	11,31	10,575	11,43	10,78
21/09/2022	270.246	-1,65%	11,52	11,355	11,71	11,35
20/09/2022	354.809	-2,54%	11,73	11,505	11,79	11,52
19/09/2022	391.972	-1,99%	11,95	11,74	12,00	11,82
16/09/2022	269.343	-0,66%	12,50	11,8602	12,085	12,07
15/09/2022	255.217	-2,53%	12,50	12,15	12,625	12,16
14/09/2022	272.252	-0,04%	12,50	12,3241	12,49	12,46
13/09/2022	323.389	-1,73%	12,50	12,42	12,62	12,47
12/09/2022	331.499	-0,24%	12,57	12,595	12,85	12,68
09/09/2022	288.330	1,52%	12,57	12,5884	12,75	12,71
08/09/2022	443.724	-0,48%	12,62	12,3805	12,58	12,58
07/09/2022	527.401	-0,40%	12,62	12,47	12,68	12,61
06/09/2022	1.124.169	-0,85%	12,62	12,54	12,95	12,66
05/09/2022	712.735	-0,85%	12,86	12,89	13,217	12,90
02/09/2022	712.735	-0,85%	12,86	12,89	13,217	12,90
01/09/2022	911.344	-3,66%	13,19	12,62	13,27	13,03
31/08/2022	657.010	399,63%	13,80	13,51	13,80	13,515