Arbor Realty Trust Inc (REIT) (ABR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
4.948.240 |
-1,83%
|
2,9199
|
2,7824
|
2,94
|
2,9057
|
| 22/10/2026 |
3.077.113 |
2,07%
|
2,90
|
2,86
|
3,035
|
2,96
|
| 21/10/2026 |
4.089.360 |
0,35%
|
2,93
|
2,85
|
2,9701
|
2,90
|
| 20/10/2026 |
4.827.963 |
8,43%
|
2,69
|
2,65
|
2,935
|
2,89
|
| 19/10/2026 |
4.514.839 |
-0,74%
|
2,80
|
2,53
|
2,80
|
2,67
|
| 16/10/2026 |
3.431.994 |
-3,39%
|
2,84
|
2,67
|
2,84
|
2,69
|
| 15/10/2026 |
4.661.628 |
6,90%
|
2,68
|
2,615
|
2,965
|
2,80
|
| 14/10/2026 |
3.720.008 |
-6,94%
|
2,84
|
2,58
|
2,84
|
2,61
|
| 13/10/2026 |
4.594.759 |
-0,71%
|
2,86
|
2,76
|
2,98
|
2,81
|
| 12/10/2026 |
4.895.697 |
-1,39%
|
2,86
|
2,77
|
2,87
|
2,83
|
| 09/10/2026 |
7.424.559 |
-7,12%
|
3,10
|
2,78
|
3,10
|
2,87
|
| 08/10/2026 |
3.312.725 |
-4,92%
|
3,25
|
3,08
|
3,32
|
3,09
|
| 07/10/2026 |
3.498.394 |
-6,88%
|
3,49
|
3,22
|
3,4993
|
3,25
|
| 06/10/2026 |
3.008.450 |
0,14%
|
3,54
|
3,445
|
3,585
|
3,49
|
| 05/10/2026 |
4.630.962 |
-2,53%
|
3,60
|
3,40
|
3,632
|
3,47
|
| 02/10/2026 |
3.098.787 |
-4,04%
|
3,79
|
3,55
|
3,80
|
3,56
|
| 01/10/2026 |
4.039.995 |
-3,89%
|
3,89
|
3,63
|
3,89
|
3,71
|
| 30/09/2026 |
3.711.945 |
-2,77%
|
4,05
|
3,76
|
4,05
|
3,86
|
| 29/09/2026 |
3.559.201 |
-2,70%
|
4,0469
|
3,86
|
4,0469
|
3,97
|
| 28/09/2026 |
2.906.936 |
1,24%
|
4,03
|
3,87
|
4,10
|
4,08
|
| 25/09/2026 |
2.672.719 |
-1,11%
|
4,0806
|
4,02
|
4,115
|
4,03
|
| 24/09/2026 |
4.568.973 |
-3,10%
|
4,20
|
4,06
|
4,21
|
4,07
|
| 23/09/2026 |
2.139.735 |
-4,56%
|
4,386
|
4,175
|
4,41
|
4,19
|
| 22/09/2026 |
2.722.271 |
1,15%
|
4,35
|
4,30
|
4,46
|
4,39
|
| 21/09/2026 |
2.709.634 |
1,32%
|
4,31
|
4,26
|
4,43
|
4,34
|
| 18/09/2026 |
3.567.255 |
-4,13%
|
4,4931
|
4,24
|
4,50
|
4,28
|
| 17/09/2026 |
3.373.818 |
-0,77%
|
4,58
|
4,44
|
4,599
|
4,48
|
| 16/09/2026 |
1.910.160 |
0,11%
|
4,54
|
4,50
|
4,595
|
4,52
|
| 15/09/2026 |
2.236.376 |
-1,94%
|
4,67
|
4,52
|
4,68
|
4,52
|
| 14/09/2026 |
2.429.764 |
-1,27%
|
4,75
|
4,65
|
4,79
|
4,65
|
| 11/09/2026 |
2.133.145 |
-1,87%
|
4,85
|
4,72
|
4,89
|
4,72
|
| 10/09/2026 |
2.422.475 |
-2,24%
|
4,94
|
4,80
|
4,94
|
4,81
|
| 09/09/2026 |
2.346.732 |
-1,80%
|
5,05
|
4,91
|
5,11
|
4,92
|
| 08/09/2026 |
2.096.749 |
-4,29%
|
5,25
|
5,01
|
5,25
|
5,01
|
| 04/09/2026 |
1.336.828 |
1,06%
|
5,165
|
5,12
|
5,25
|
5,25
|
| 03/09/2026 |
1.613.197 |
1,07%
|
5,19
|
5,045
|
5,27
|
5,19
|
| 02/09/2026 |
2.102.734 |
4,55%
|
4,9801
|
4,9801
|
5,22
|
5,16
|
| 01/09/2026 |
1.886.146 |
-1,30%
|
5,04
|
4,905
|
5,04
|
4,95
|
| 31/08/2026 |
1.472.138 |
-0,89%
|
5,04
|
5,00
|
5,15
|
5,01
|
| 28/08/2026 |
1.955.391 |
0,70%
|
5,07
|
5,02
|
5,09
|
5,06
|
| 27/08/2026 |
2.298.682 |
-0,59%
|
5,08
|
5,025
|
5,13
|
5,03
|
| 26/08/2026 |
1.041.924 |
-1,94%
|
5,17
|
5,03
|
5,17
|
5,06
|
| 25/08/2026 |
1.120.864 |
-1,91%
|
5,2761
|
5,15
|
5,2761
|
5,15
|
| 24/08/2026 |
1.587.376 |
1,25%
|
5,18
|
5,15
|
5,275
|
5,25
|
| 21/08/2026 |
2.229.424 |
0,10%
|
5,19
|
5,135
|
5,29
|
5,19
|
| 20/08/2026 |
1.917.013 |
0,58%
|
5,149
|
5,05
|
5,20
|
5,18
|
| 19/08/2026 |
3.108.466 |
5,31%
|
4,94
|
4,9361
|
5,26
|
5,17
|
| 18/08/2026 |
1.492.430 |
-2,00%
|
4,985
|
4,895
|
5,01
|
4,90
|
| 17/08/2026 |
2.037.743 |
-1,77%
|
5,10
|
4,975
|
5,10
|
5,01
|
| 14/08/2026 |
1.704.333 |
0,00%
|
5,10
|
5,05
|
5,205
|
5,09
|
| 13/08/2026 |
2.250.284 |
0,77%
|
5,2645
|
5,09
|
5,33
|
5,09
|
| 12/08/2026 |
1.229.716 |
-2,24%
|
5,3825
|
5,22
|
5,3825
|
5,22
|
| 11/08/2026 |
1.742.535 |
-0,28%
|
5,3796
|
5,31
|
5,48
|
5,35
|
| 10/08/2026 |
1.318.356 |
0,38%
|
5,32
|
5,19
|
5,36
|
5,36
|
| 07/08/2026 |
2.076.579 |
4,29%
|
5,18
|
5,13
|
5,35
|
5,34
|
| 06/08/2026 |
2.129.287 |
-0,77%
|
5,1961
|
5,115
|
5,245
|
5,13
|
| 05/08/2026 |
2.139.492 |
-1,05%
|
5,26
|
5,05
|
5,26
|
5,17
|
| 04/08/2026 |
2.364.853 |
1,26%
|
5,15
|
5,09
|
5,265
|
5,22
|
| 03/08/2026 |
3.483.021 |
2,99%
|
5,00
|
4,965
|
5,255
|
5,16
|
| 31/07/2026 |
3.390.969 |
4,59%
|
5,07
|
4,75
|
5,03
|
5,01
|
| 30/07/2026 |
3.977.841 |
-5,71%
|
5,08
|
4,77
|
5,0938
|
4,79
|
| 29/07/2026 |
1.414.226 |
-0,18%
|
5,09
|
5,035
|
5,15
|
5,08
|
| 28/07/2026 |
1.592.385 |
0,10%
|
5,08
|
5,06
|
5,15
|
5,09
|
| 27/07/2026 |
2.071.846 |
1,70%
|
5,0462
|
5,01
|
5,11
|
5,08
|
| 24/07/2026 |
1.141.391 |
-0,50%
|
5,03
|
4,99
|
5,10
|
4,99
|
| 23/07/2026 |
1.567.856 |
-0,10%
|
5,0224
|
4,92
|
5,045
|
5,02
|
| 22/07/2026 |
1.214.315 |
-1,18%
|
5,11
|
4,98
|
5,17
|
5,04
|
| 21/07/2026 |
1.405.546 |
1,46%
|
5,0428
|
5,00
|
5,15
|
5,10
|
| 20/07/2026 |
1.826.689 |
-3,09%
|
5,18
|
4,98
|
5,20
|
5,03
|
| 17/07/2026 |
1.477.843 |
0,49%
|
5,19
|
5,12
|
5,37
|
5,18
|
| 16/07/2026 |
1.545.498 |
1,88%
|
5,07
|
5,05
|
5,24
|
5,15
|
| 15/07/2026 |
1.485.155 |
1,00%
|
5,01
|
5,01
|
5,16
|
5,05
|
| 14/07/2026 |
1.553.707 |
2,04%
|
4,94
|
4,87
|
5,06
|
5,00
|
| 13/07/2026 |
1.476.897 |
-2,87%
|
5,08
|
4,89
|
5,10
|
4,91
|
| 10/07/2026 |
1.440.524 |
1,82%
|
4,988
|
4,975
|
5,125
|
5,05
|
| 09/07/2026 |
1.744.422 |
0,81%
|
4,97
|
4,865
|
4,985
|
4,96
|
| 08/07/2026 |
1.920.022 |
-0,20%
|
4,97
|
4,86
|
5,045
|
4,92
|
| 07/07/2026 |
2.306.101 |
-0,90%
|
5,01
|
4,93
|
5,08
|
4,94
|
| 06/07/2026 |
2.720.143 |
-5,28%
|
5,27
|
4,97
|
5,355
|
4,98
|
| 02/07/2026 |
2.796.131 |
-2,05%
|
5,34
|
5,14
|
5,38
|
5,27
|
| 01/07/2026 |
7.749.183 |
-0,74%
|
5,33
|
5,27
|
5,48
|
5,36
|
| 30/06/2026 |
1.124.793 |
1,50%
|
5,41
|
5,335
|
5,485
|
5,42
|
| 29/06/2026 |
1.896.869 |
-0,83%
|
5,45
|
5,30
|
5,4799
|
5,34
|
| 26/06/2026 |
1.628.954 |
5,08%
|
5,1195
|
5,07
|
5,40
|
5,40
|
| 25/06/2026 |
1.458.444 |
0,25%
|
5,13
|
5,09
|
5,205
|
5,12
|
| 24/06/2026 |
1.594.425 |
-0,10%
|
5,11
|
5,075
|
5,25
|
5,09
|
| 23/06/2026 |
1.431.272 |
0,95%
|
5,0497
|
5,04
|
5,155
|
5,10
|
| 18/06/2026 |
1.732.485 |
1,67%
|
5,15
|
5,06
|
5,245
|
5,06
|
| 17/06/2026 |
3.244.568 |
-0,97%
|
5,1994
|
4,9912
|
5,1994
|
5,10
|
| 16/06/2026 |
1.347.341 |
-0,39%
|
5,19
|
5,125
|
5,2503
|
5,16
|
| 15/06/2026 |
1.513.969 |
-0,67%
|
5,2799
|
5,16
|
5,40
|
5,16
|
| 12/06/2026 |
1.680.108 |
0,97%
|
5,20
|
5,15
|
5,30
|
5,21
|
| 11/06/2026 |
1.992.485 |
-0,39%
|
5,22
|
5,10
|
5,26
|
5,16
|
| 10/06/2026 |
2.205.671 |
-1,88%
|
5,29
|
5,14
|
5,3599
|
5,20
|
| 09/06/2026 |
1.883.039 |
0,19%
|
5,3184
|
5,27
|
5,5288
|
5,31
|
| 08/06/2026 |
1.615.467 |
0,86%
|
5,3103
|
5,21
|
5,37
|
5,29
|
| 05/06/2026 |
2.242.297 |
-5,67%
|
5,524
|
5,20
|
5,665
|
5,25
|
| 04/06/2026 |
2.127.812 |
4,62%
|
5,30
|
5,30
|
5,60
|
5,56
|
| 03/06/2026 |
2.197.947 |
-2,03%
|
5,4191
|
5,23
|
5,44
|
5,30
|
| 02/06/2026 |
2.033.471 |
-1,37%
|
5,5093
|
5,38
|
5,54
|
5,42
|
