BiG | O banco que entende os seus valores.

Ladder Capital Corporation Class A (REIT (LADR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/10/2025	230.239	0,86%	10,4826	10,465	10,595	10,58
07/10/2025	371.202	1,16%	10,37	10,345	10,525	10,49
06/10/2025	322.816	-2,81%	10,69	10,345	10,69	10,37
03/10/2025	199.210	-0,37%	10,71	10,66	10,84	10,67
02/10/2025	218.738	-1,38%	10,90	10,655	10,90	10,71
01/10/2025	271.510	-0,46%	10,9161	10,75	10,9161	10,86
30/09/2025	338.561	-1,19%	11,05	10,855	11,05	10,91
29/09/2025	373.874	-1,23%	11,42	11,05	11,42	11,05
26/09/2025	426.120	1,33%	11,28	11,27	11,47	11,41
25/09/2025	218.833	-0,04%	11,28	11,24	11,295	11,28
24/09/2025	205.204	0,09%	11,28	11,215	11,305	11,28
23/09/2025	227.464	0,09%	11,39	11,26	11,39	11,28
22/09/2025	224.200	-0,75%	11,35	11,23	11,36	11,27
19/09/2025	190.862	-0,40%	11,47	11,295	11,47	11,35
18/09/2025	285.669	0,53%	11,40	11,265	11,40	11,37
17/09/2025	296.169	-0,79%	11,40	11,31	11,525	11,32
16/09/2025	557.545	-0,61%	11,47	11,37	11,515	11,40
15/09/2025	321.835	-1,25%	11,80	11,45	11,80	11,47
12/09/2025	166.500	-0,94%	11,7587	11,62	11,7587	11,62
11/09/2025	295.309	-0,17%	11,75	11,70	11,875	11,74
10/09/2025	211.274	0,13%	11,73	11,705	11,825	11,75
09/09/2025	250.706	-0,21%	11,92	11,715	11,92	11,73
08/09/2025	245.019	-0,51%	11,92	11,7301	11,92	11,76
05/09/2025	274.449	0,43%	11,76	11,73	11,92	11,81
04/09/2025	141.441	1,47%	11,75	11,61	11,77	11,76
03/09/2025	179.503	0,26%	11,51	11,50	11,65	11,59
02/09/2025	337.352	-0,52%	11,62	11,51	11,675	11,56
29/08/2025	229.082	0,87%	11,56	11,49	11,635	11,62
28/08/2025	159.253	0,09%	11,5011	11,4443	11,55	11,53
27/08/2025	130.653	0,00%	11,50	11,4506	11,5491	11,50
26/08/2025	236.731	0,57%	11,40	11,39	11,505	11,50
25/08/2025	136.404	-0,74%	11,61	11,425	11,61	11,43
22/08/2025	283.025	3,27%	11,22	11,22	11,54	11,51
21/08/2025	176.006	-1,15%	11,21	11,085	11,25	11,16
20/08/2025	157.141	0,71%	11,25	11,2125	11,335	11,29
19/08/2025	175.542	0,58%	11,16	11,15	11,32	11,22
18/08/2025	149.088	-0,09%	11,28	11,14	11,28	11,16
15/08/2025	177.345	-0,53%	11,23	11,16	11,26	11,17
14/08/2025	137.082	-1,14%	11,32	11,1609	11,32	11,23
13/08/2025	225.116	1,43%	11,20	11,185	11,36	11,36
12/08/2025	190.198	1,63%	11,06	11,06	11,215	11,20
11/08/2025	192.573	-0,72%	11,10	11,005	11,17	11,02
08/08/2025	195.421	0,54%	11,04	11,025	11,1392	11,10
07/08/2025	222.704	0,46%	10,99	10,965	11,09	11,04
06/08/2025	279.648	-0,09%	10,98	10,91	11,035	10,99
05/08/2025	278.283	-0,36%	11,04	10,915	11,0508	11,00
04/08/2025	297.543	1,52%	10,90	10,82	11,065	11,04
01/08/2025	375.948	-0,46%	10,84	10,815	10,96	10,87
31/07/2025	296.641	-1,18%	10,93	10,88	11,0389	10,92
30/07/2025	371.454	-0,85%	11,18	10,945	11,18	11,04
29/07/2025	292.928	0,81%	11,11	11,025	11,20	11,14
28/07/2025	293.736	-0,81%	11,22	11,05	11,22	11,05
25/07/2025	483.854	-0,71%	11,15	11,015	11,46	11,14
24/07/2025	405.613	1,08%	11,05	10,99	11,46	11,22
23/07/2025	256.395	0,73%	10,945	10,93	11,20	11,10
22/07/2025	325.778	0,92%	11,06	10,915	11,12	11,02
21/07/2025	428.713	-0,73%	11,10	10,915	11,10	10,92
18/07/2025	419.168	-0,63%	11,135	10,985	11,15	11,00
17/07/2025	936.357	-1,07%	11,16	11,04	11,26	11,07
16/07/2025	405.019	0,99%	11,20	11,04	11,30	11,19
15/07/2025	266.992	-1,07%	11,12	11,07	11,28	11,07
14/07/2025	505.717	0,54%	11,06	11,06	11,28	11,19
11/07/2025	574.215	-0,36%	11,115	11,01	11,25	11,13
10/07/2025	255.267	0,72%	11,10	11,035	11,23	11,17
09/07/2025	308.205	0,68%	10,94	10,9201	11,12	11,09
08/07/2025	172.991	1,01%	11,005	10,90	11,14	11,02
07/07/2025	467.154	-1,09%	11,03	10,90	11,10	10,91
04/07/2025	125.724	-0,07%	11,06	10,98	11,0995	11,03
03/07/2025	125.723	0,45%	10,88	10,80	11,0995	11,03
02/07/2025	285.019	1,43%	10,74	10,667	11,055	11,01
01/07/2025	380.786	1,02%	10,73	10,65	11,01	10,86
30/06/2025	365.344	1,03%	10,875	10,65	10,875	10,75
27/06/2025	398.016	0,55%	10,75	10,64	10,93	10,64
26/06/2025	367.313	1,12%	10,75	10,69	10,85	10,85
25/06/2025	319.037	-0,37%	10,83	10,51	10,87	10,73
24/06/2025	253.537	0,09%	10,55	10,51	10,8606	10,77
23/06/2025	299.244	1,70%	10,53	10,51	10,76	10,76
20/06/2025	168.368	-0,24%	10,73	10,5308	10,73	10,58
19/06/2025	235.659	2,57%	10,49	10,49	10,76	10,60
18/06/2025	222.741	1,05%	10,54	10,47	10,69	10,59
17/06/2025	227.706	-1,13%	10,69	10,47	10,70	10,49
16/06/2025	594.506	0,09%	10,76	10,5637	10,76	10,61
13/06/2025	281.786	-1,85%	10,71	10,5399	10,83	10,60
12/06/2025	146.515	0,37%	10,83	10,67	10,88	10,80
11/06/2025	222.900	-0,46%	10,70	10,66	10,90	10,76
10/06/2025	192.199	1,03%	10,69	10,64	10,855	10,81
09/06/2025	208.513	0,56%	10,69	10,64	10,785	10,70
06/06/2025	223.813	1,14%	10,43	10,41	10,645	10,64
05/06/2025	435.951	0,77%	10,51	10,375	10,54	10,52
04/06/2025	148.206	-0,67%	10,36	10,31	10,62	10,44
03/06/2025	228.463	1,25%	10,46	10,31	10,57	10,51
02/06/2025	310.810	-1,33%	10,52	10,335	10,52	10,38
30/05/2025	215.141	0,10%	10,525	10,34	10,60	10,52
29/05/2025	209.672	0,29%	10,46	10,39	10,56	10,51
28/05/2025	250.535	0,19%	10,37	10,29	10,49	10,48
27/05/2025	189.217	1,55%	10,48	10,29	10,48	10,46
23/05/2025	367.082	0,68%	10,15	10,0303	10,34	10,30
22/05/2025	460.055	0,49%	10,47	10,0303	10,5063	10,23
21/05/2025	255.695	-3,23%	10,58	10,15	10,6292	10,18
20/05/2025	279.122	-0,94%	10,53	10,505	10,65	10,52