Arbor Realty Trust Inc (REIT) (ABR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
29/04/2025	561.930	0,61%	11,43	11,325	11,60	11,58
28/04/2025	586.053	1,95%	11,29	11,29	11,57	11,51
25/04/2025	467.550	1,07%	11,16	11,07	11,35	11,29
24/04/2025	631.213	-1,24%	11,38	11,095	11,38	11,17
23/04/2025	715.608	0,80%	11,48	11,165	11,54	11,31
22/04/2025	680.572	3,51%	11,00	10,93	11,22	11,22
21/04/2025	679.789	-1,72%	10,92	10,595	10,92	10,84
17/04/2025	771.627	2,80%	10,76	10,75	11,06	11,03
16/04/2025	967.602	-1,01%	10,75	10,69	10,985	10,73
15/04/2025	649.398	1,12%	10,73	10,70	10,965	10,84
14/04/2025	778.011	1,90%	10,80	10,435	10,90	10,72
11/04/2025	803.802	0,77%	10,40	10,04	10,53	10,52
10/04/2025	1.225.185	-5,78%	10,94	10,18	10,94	10,44
09/04/2025	1.612.632	9,16%	9,97	9,675	11,18	11,08
08/04/2025	1.124.407	-3,61%	11,00	10,01	11,04	10,15
07/04/2025	1.430.759	-6,07%	10,48	10,07	11,19	10,53
04/04/2025	1.283.914	-4,35%	11,60	11,08	11,63	11,21
03/04/2025	1.020.895	-0,42%	11,58	11,58	11,99	11,72
02/04/2025	570.732	-1,01%	11,78	11,705	11,895	11,77
01/04/2025	760.926	1,19%	11,80	11,77	12,045	11,89
31/03/2025	1.079.824	-0,09%	11,48	11,36	11,77	11,75
28/03/2025	590.548	-2,33%	12,04	11,71	12,04	11,76
27/03/2025	474.264	-0,58%	12,06	11,975	12,185	12,04
26/03/2025	503.749	0,08%	12,10	11,995	12,14	12,11
25/03/2025	684.857	-1,06%	12,25	12,03	12,26	12,10
24/03/2025	601.232	-0,33%	12,33	12,22	12,435	12,23
21/03/2025	2.242.941	-0,73%	12,33	12,23	12,455	12,27
20/03/2025	790.728	0,41%	12,32	12,31	12,55	12,36
19/03/2025	672.194	0,24%	12,27	12,20	12,44	12,31
18/03/2025	585.337	0,41%	12,18	12,11	12,32	12,28
17/03/2025	640.186	-1,45%	12,40	12,18	12,47	12,23
14/03/2025	815.957	2,90%	12,20	12,20	12,47	12,41
13/03/2025	663.227	-1,63%	12,30	12,035	12,35	12,06
12/03/2025	959.773	1,74%	12,11	12,06	12,31	12,26
11/03/2025	845.030	-2,19%	12,37	11,865	12,38	12,05
10/03/2025	1.428.223	0,74%	12,10	12,08	12,72	12,32
07/03/2025	1.036.238	-0,49%	11,81	11,69	12,325	12,23
06/03/2025	987.457	-0,16%	12,31	12,055	12,33	12,29
05/03/2025	899.356	0,33%	12,34	12,12	12,40	12,31
04/03/2025	745.349	2,42%	11,85	11,715	12,365	12,27
03/03/2025	1.354.706	-2,92%	12,40	11,765	12,40	11,98
28/02/2025	1.031.147	1,90%	12,08	12,01	12,45	12,34
27/02/2025	899.068	-1,22%	12,30	12,035	12,33	12,11
26/02/2025	757.911	1,66%	12,14	12,065	12,32	12,26
25/02/2025	1.096.930	3,25%	11,65	11,43	12,13	12,06
24/02/2025	2.047.678	-2,67%	12,08	11,46	12,39	11,68
21/02/2025	3.529.816	-13,29%	14,05	11,87	14,31	12,00
20/02/2025	728.581	0,14%	13,89	13,79	13,97	13,84
19/02/2025	490.906	0,14%	13,68	13,68	13,875	13,82
18/02/2025	662.836	0,29%	13,71	13,62	13,85	13,80
14/02/2025	447.493	0,88%	13,67	13,67	13,78	13,76
13/02/2025	653.437	-0,22%	13,76	13,55	13,76	13,64
12/02/2025	656.405	-0,65%	13,55	13,455	13,70	13,67
11/02/2025	523.270	0,44%	13,62	13,445	13,76	13,76
10/02/2025	491.268	-0,36%	13,76	13,61	13,91	13,70
07/02/2025	442.696	-0,87%	13,87	13,625	13,88	13,75
06/02/2025	439.146	0,95%	13,80	13,72	13,88	13,87
05/02/2025	407.126	0,07%	13,75	13,68	13,84	13,74
04/02/2025	401.328	1,70%	13,51	13,375	13,745	13,73
03/02/2025	762.407	0,82%	13,03	12,96	13,555	13,50
31/01/2025	790.362	-0,30%	13,50	13,26	13,57	13,39
30/01/2025	355.184	0,37%	13,52	13,305	13,54	13,43
29/01/2025	450.611	0,30%	13,36	13,19	13,47	13,38
28/01/2025	754.934	-1,98%	13,53	13,24	13,585	13,34
27/01/2025	486.348	1,64%	13,34	13,29	13,63	13,61
24/01/2025	419.538	0,60%	13,27	13,27	13,525	13,39
23/01/2025	622.672	0,08%	13,24	13,085	13,32	13,31
22/01/2025	633.736	-2,21%	13,60	13,295	13,62	13,30
21/01/2025	534.733	-1,45%	13,93	13,515	13,93	13,60
17/01/2025	554.707	1,47%	13,69	13,68	13,85	13,80
16/01/2025	578.873	-0,22%	13,59	13,505	13,69	13,60
15/01/2025	360.615	2,48%	13,62	13,415	13,675	13,63
14/01/2025	434.558	1,06%	13,16	13,14	13,35	13,30
13/01/2025	556.903	1,39%	12,96	12,74	13,175	13,16
10/01/2025	941.557	-3,78%	13,30	12,91	13,34	12,98
08/01/2025	524.789	-1,10%	13,52	13,32	13,54	13,49
07/01/2025	484.906	-0,87%	13,79	13,515	13,875	13,64
06/01/2025	408.036	-1,57%	14,01	13,76	14,02	13,76
03/01/2025	368.109	1,45%	13,83	13,76	14,025	13,98
02/01/2025	371.180	-0,51%	13,92	13,73	14,01	13,78
31/12/2024	443.221	1,09%	13,79	13,73	13,94	13,85
30/12/2024	482.292	0,29%	13,56	13,42	13,71	13,70
27/12/2024	512.396	-1,87%	13,84	13,60	13,915	13,66
26/12/2024	348.489	-0,78%	13,85	13,84	14,00	13,92
24/12/2024	406.599	1,45%	13,83	13,745	14,035	14,03
23/12/2024	503.548	0,51%	13,78	13,615	13,84	13,83
20/12/2024	2.326.524	0,36%	13,58	13,50	13,965	13,76
19/12/2024	814.962	-0,36%	13,88	13,71	14,04	13,71
18/12/2024	1.150.552	-3,23%	14,31	13,66	14,36	13,76
17/12/2024	541.673	-1,32%	14,38	14,21	14,52	14,22
16/12/2024	410.609	-0,28%	14,34	14,34	14,55	14,41
13/12/2024	511.725	1,26%	14,25	14,14	14,45	14,45
12/12/2024	468.598	-0,07%	14,32	14,22	14,54	14,27
11/12/2024	432.081	-0,83%	14,45	14,21	14,48	14,28
10/12/2024	517.154	0,77%	14,34	14,23	14,51	14,40
09/12/2024	439.597	-0,14%	14,46	14,23	14,53	14,29
06/12/2024	463.292	2,21%	14,10	14,065	14,34	14,31
05/12/2024	379.465	-0,92%	14,19	14,00	14,21	14,00
04/12/2024	549.395	-0,07%	14,13	14,05	14,24	14,13
03/12/2024	639.855	-2,82%	14,51	14,13	14,56	14,14