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
<< < 2 3 4 5 6 > >>
19/05/2025	213.397	-0,28%	10,81	10,505	10,81	10,62
16/05/2025	252.609	-0,37%	10,70	10,60	10,7894	10,65
15/05/2025	214.829	0,56%	10,755	10,61	10,76	10,69
14/05/2025	244.078	-1,30%	10,73	10,61	10,81	10,63
13/05/2025	191.981	0,94%	10,60	10,45	10,80	10,77
12/05/2025	303.611	2,40%	10,72	10,45	10,72	10,67
09/05/2025	257.429	-0,19%	10,46	10,36	10,535	10,42
08/05/2025	131.316	0,39%	10,39	10,35	10,5354	10,44
07/05/2025	182.367	0,48%	10,35	10,2508	10,475	10,40
06/05/2025	158.905	-0,39%	10,46	10,2508	10,54	10,35
05/05/2025	274.663	-1,52%	10,66	10,37	10,66	10,39
02/05/2025	253.244	0,57%	10,44	10,42	10,66	10,55
01/05/2025	217.192	0,48%	10,33	10,25	10,565	10,49
30/04/2025	279.508	-0,38%	10,32	10,25	10,505	10,44
29/04/2025	1.005.761	0,87%	10,26	10,22	10,49	10,47
28/04/2025	318.771	1,57%	10,27	10,19	10,435	10,38
25/04/2025	516.073	-0,29%	10,10	10,00	10,3347	10,22
24/04/2025	949.720	0,29%	10,33	10,00	10,42	10,25
23/04/2025	341.274	0,49%	10,13	9,975	10,4204	10,22
22/04/2025	521.043	1,70%	10,14	9,925	10,40	10,17
21/04/2025	274.373	-2,44%	10,25	9,925	10,25	10,00
17/04/2025	266.672	1,69%	10,10	10,01	10,285	10,25
16/04/2025	321.441	-0,30%	10,14	10,01	10,34	10,08
15/04/2025	352.861	0,10%	10,14	10,08	10,335	10,11
14/04/2025	639.404	2,43%	9,93	9,885	10,19	10,10
11/04/2025	334.759	-1,30%	9,91	9,69	9,9799	9,86
10/04/2025	784.886	-4,86%	10,28	9,82	10,37	9,99
09/04/2025	685.997	4,85%	9,88	9,68	10,575	10,50
08/04/2025	398.526	-1,77%	10,41	9,9208	10,53	10,01
07/04/2025	597.817	-4,25%	10,90	9,91	10,77	10,15
04/04/2025	439.575	-5,44%	10,90	10,445	10,96	10,60
03/04/2025	242.656	-1,78%	11,33	11,13	11,37	11,21
02/04/2025	213.423	0,00%	11,33	11,29	11,455	11,40
01/04/2025	246.108	-0,09%	11,35	11,33	11,535	11,40
28/03/2025	266.874	-0,61%	11,53	11,25	11,60	11,41
27/03/2025	155.080	-0,08%	11,53	11,4701	11,64	11,55
26/03/2025	165.146	-0,17%	11,53	11,48	11,595	11,55
25/03/2025	134.594	-0,43%	11,51	11,485	11,625	11,57
24/03/2025	224.053	1,13%	11,62	11,43	11,66	11,62
21/03/2025	303.284	-1,54%	11,66	11,42	11,66	11,49
20/03/2025	105.286	0,09%	11,64	11,61	11,745	11,67
19/03/2025	218.341	0,09%	11,66	11,57	11,70	11,66
18/03/2025	144.326	0,30%	11,60	11,56	11,66	11,65
17/03/2025	207.469	-0,60%	11,595	11,545	11,64	11,59
14/03/2025	121.337	2,28%	11,515	11,51	11,66	11,66
13/03/2025	169.744	-0,96%	11,53	11,40	11,66	11,40
12/03/2025	213.938	0,79%	11,46	11,38	11,545	11,51
11/03/2025	284.133	-2,39%	11,74	11,355	11,76	11,42
10/03/2025	224.384	-0,21%	11,70	11,6001	11,875	11,70
07/03/2025	276.630	0,00%	11,84	11,675	11,855	11,72
06/03/2025	243.111	0,69%	11,595	11,58	11,73	11,72
05/03/2025	127.599	0,52%	11,55	11,515	11,696	11,64
04/03/2025	258.422	-2,11%	11,67	11,57	11,765	11,58
03/03/2025	193.477	-0,51%	11,81	11,71	11,87	11,83
28/02/2025	157.419	1,71%	11,69	11,642	11,87	11,87
27/02/2025	166.625	0,09%	11,635	11,60	11,71	11,67
26/02/2025	245.178	0,00%	11,66	11,60	11,755	11,66
25/02/2025	210.440	0,52%	11,655	11,615	11,7699	11,66
24/02/2025	114.358	0,22%	11,81	11,56	11,70	11,60
21/02/2025	140.183	-0,77%	11,805	11,54	11,8147	11,575
20/02/2025	160.257	0,00%	11,61	11,58	11,6999	11,66
19/02/2025	158.385	-0,17%	11,60	11,55	11,67	11,66
18/02/2025	141.837	0,52%	11,60	11,58	11,725	11,68
17/02/2025	96.179	0,00%	11,56	11,51	11,63	11,62
14/02/2025	182.343	0,69%	11,54	11,51	11,63	11,5192
13/02/2025	305.970	0,17%	11,54	11,455	11,565	11,54
12/02/2025	262.089	-2,04%	11,71	11,411	11,71	11,52
11/02/2025	200.506	-0,42%	11,79	11,675	11,79	11,76
10/02/2025	342.761	0,17%	11,63	11,62	11,82	11,81
07/02/2025	294.433	0,51%	11,62	11,56	11,85	11,79
06/02/2025	455.369	4,27%	11,32	11,20	11,73	11,73
05/02/2025	196.193	-0,09%	11,35	11,21	11,41	11,25
04/02/2025	255.499	1,81%	11,03	10,91	11,29	11,26
03/02/2025	874.704	-1,25%	11,015	10,989	11,16	11,07
31/01/2025	226.522	-0,53%	11,25	11,16	11,33	11,21
30/01/2025	166.094	1,90%	11,165	11,145	11,305	11,27
29/01/2025	145.172	-1,51%	11,215	11,00	11,2799	11,06
28/01/2025	161.745	0,09%	11,20	11,185	11,3183	11,23
27/01/2025	140.506	1,45%	11,09	11,08	11,29	11,22
24/01/2025	116.342	0,18%	11,03	11,005	11,13	11,06
23/01/2025	206.709	0,09%	11,18	11,01	11,08	11,04
22/01/2025	211.570	-1,87%	11,18	11,01	11,22	11,03
21/01/2025	231.133	0,63%	11,18	11,1343	11,25	11,24
20/01/2025	150.887	0,00%	11,22	11,14	11,25	11,17
17/01/2025	134.089	0,27%	11,205	11,06	11,25	11,06
16/01/2025	193.300	0,72%	11,20	11,085	11,17	11,14
15/01/2025	287.539	0,73%	10,81	11,02	11,23	11,06
14/01/2025	280.878	1,57%	10,81	10,785	11,00	10,98
13/01/2025	246.575	0,00%	10,75	10,65	10,83	10,81
09/01/2025	227.908	1,62%	11,05	10,81	11,15	10,81
08/01/2025	224.994	-0,54%	11,16	10,93	11,2699	11,2699
07/01/2025	357.644	-0,45%	11,29	11,04	11,19	11,09
06/01/2025	271.558	-1,33%	11,16	11,135	11,3025	11,14
03/01/2025	155.641	1,26%	11,17	11,16	11,32	11,29
02/01/2025	285.845	-0,36%	11,21	11,09	11,28	11,15
31/12/2024	0	-0,62%	11,10	11,07	11,245	11,19
30/12/2024	577.636	-0,35%	11,275	11,03	11,305	11,195
27/12/2024	229.472	-0,96%	11,39	11,265	11,4794	11,30
26/12/2024	245.338	-0,35%	11,48	11,35	11,48	11,41
24/12/2024	0	1,42%	11,29	11,26	11,45	11,45