American Capital Agency Corporation (AGNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
07/02/2025	2.170.151	-0,69%	10,13	10,03	10,135	10,07
06/02/2025	2.121.718	0,30%	10,11	10,095	10,165	10,14
05/02/2025	3.922.297	0,40%	10,08	10,06	10,125	10,11
04/02/2025	3.141.735	1,21%	9,94	9,905	10,085	10,07
03/02/2025	3.605.411	-0,20%	9,70	9,695	9,995	9,95
31/01/2025	4.740.854	-1,09%	9,96	9,92	10,055	9,97
30/01/2025	6.271.888	2,54%	9,92	9,915	10,09	10,08
29/01/2025	3.347.184	-0,41%	9,87	9,79	9,955	9,83
28/01/2025	4.802.963	0,82%	9,70	9,70	9,885	9,87
27/01/2025	5.586.056	1,14%	9,68	9,66	9,84	9,79
24/01/2025	4.491.046	0,41%	9,66	9,635	9,725	9,68
23/01/2025	3.438.338	-0,72%	9,72	9,62	9,74	9,64
22/01/2025	2.994.980	-0,21%	9,71	9,675	9,765	9,71
21/01/2025	3.295.477	1,25%	9,65	9,635	9,73	9,73
17/01/2025	2.992.898	0,63%	9,58	9,56	9,645	9,61
16/01/2025	3.768.558	1,70%	9,38	9,38	9,56	9,55
15/01/2025	2.513.387	1,62%	9,42	9,31	9,45	9,39
14/01/2025	2.384.663	1,32%	9,18	9,17	9,255	9,24
13/01/2025	3.935.440	-0,22%	9,13	8,965	9,155	9,12
10/01/2025	4.396.024	-1,61%	9,21	9,135	9,265	9,14
08/01/2025	2.848.233	-0,32%	9,25	9,175	9,305	9,29
07/01/2025	3.489.280	0,00%	9,33	9,265	9,40	9,32
06/01/2025	5.728.608	-1,27%	9,44	9,32	9,465	9,32
03/01/2025	3.827.830	1,72%	9,30	9,29	9,475	9,44
02/01/2025	3.273.319	0,76%	9,25	9,23	9,375	9,28
31/12/2024	4.587.749	-0,43%	9,16	9,12	9,265	9,21
30/12/2024	4.521.784	-0,86%	9,33	9,195	9,33	9,25
27/12/2024	3.176.327	-0,53%	9,36	9,29	9,43	9,33
26/12/2024	3.392.587	-0,95%	9,43	9,365	9,445	9,38
24/12/2024	1.882.424	0,21%	9,45	9,365	9,47	9,47
23/12/2024	3.027.380	0,00%	9,46	9,37	9,495	9,45
20/12/2024	15.879.445	1,94%	9,29	9,27	9,575	9,45
19/12/2024	5.697.129	-0,43%	9,37	9,245	9,47	9,27
18/12/2024	5.345.497	-2,72%	9,55	9,28	9,665	9,31
17/12/2024	4.221.527	-0,83%	9,63	9,56	9,72	9,57
16/12/2024	4.073.824	0,73%	9,57	9,56	9,68	9,65
13/12/2024	2.528.756	0,42%	9,55	9,505	9,59	9,58
12/12/2024	2.499.808	-0,73%	9,61	9,54	9,67	9,54
11/12/2024	3.239.173	0,00%	9,61	9,555	9,675	9,61
10/12/2024	2.378.465	-0,72%	9,67	9,605	9,715	9,61
09/12/2024	2.882.198	-0,31%	9,69	9,655	9,75	9,68
06/12/2024	2.924.991	1,68%	9,60	9,60	9,72	9,71
05/12/2024	2.020.774	0,42%	9,51	9,49	9,565	9,55
04/12/2024	1.978.002	0,32%	9,48	9,435	9,53	9,51
03/12/2024	2.989.948	-1,25%	9,60	9,48	9,645	9,48
02/12/2024	2.919.476	-0,62%	9,63	9,55	9,635	9,60
29/11/2024	2.219.509	-1,02%	9,67	9,625	9,675	9,66
27/11/2024	1.815.997	1,24%	9,68	9,67	9,785	9,76
26/11/2024	4.316.564	-1,13%	9,76	9,545	9,76	9,64
25/11/2024	4.942.231	0,10%	9,80	9,74	9,84	9,75
22/11/2024	2.349.789	0,41%	9,71	9,705	9,795	9,74
21/11/2024	2.265.545	0,52%	9,67	9,655	9,735	9,70
20/11/2024	3.027.956	-0,21%	9,63	9,555	9,68	9,65
19/11/2024	2.415.471	0,00%	9,62	9,61	9,735	9,67
18/11/2024	2.951.376	0,94%	9,53	9,485	9,69	9,67
15/11/2024	3.232.329	0,74%	9,54	9,405	9,595	9,58
14/11/2024	2.242.075	-0,11%	9,50	9,50	9,595	9,51
13/11/2024	3.583.451	0,53%	9,51	9,485	9,575	9,52
12/11/2024	4.273.302	-2,17%	9,62	9,435	9,63	9,47
11/11/2024	2.615.538	0,21%	9,66	9,62	9,705	9,68
08/11/2024	4.179.330	1,47%	9,53	9,53	9,73	9,66
07/11/2024	3.487.197	1,49%	9,40	9,40	9,575	9,52
06/11/2024	7.360.508	-1,47%	9,49	9,155	9,55	9,38
05/11/2024	4.470.161	1,82%	9,35	9,295	9,53	9,52
04/11/2024	4.707.675	0,43%	9,32	9,315	9,415	9,35
01/11/2024	3.720.642	0,00%	9,36	9,295	9,445	9,31
31/10/2024	4.159.371	-3,12%	9,48	9,31	9,49	9,31
30/10/2024	4.869.528	0,73%	9,57	9,515	9,625	9,61
29/10/2024	9.881.823	-1,04%	9,54	9,395	9,595	9,54
28/10/2024	10.409.708	-2,92%	9,97	9,61	9,985	9,64
25/10/2024	3.787.967	-0,10%	9,99	9,93	10,055	9,93
24/10/2024	3.393.906	0,00%	9,98	9,895	10,015	9,94
23/10/2024	7.245.821	-0,70%	10,00	9,875	10,10	9,94
22/10/2024	7.052.086	-3,56%	10,34	10,01	10,34	10,01
21/10/2024	4.822.134	-2,08%	10,58	10,35	10,58	10,38
18/10/2024	2.796.457	1,34%	10,51	10,49	10,60	10,60
17/10/2024	1.934.802	-0,29%	10,45	10,45	10,50	10,46
16/10/2024	3.113.304	0,38%	10,50	10,48	10,545	10,49
15/10/2024	3.055.189	0,77%	10,37	10,37	10,475	10,45
14/10/2024	2.661.700	0,58%	10,31	10,27	10,38	10,37
11/10/2024	2.100.092	-0,58%	10,37	10,295	10,385	10,31
10/10/2024	2.552.539	0,68%	10,30	10,255	10,37	10,37
09/10/2024	2.212.418	-0,10%	10,34	10,285	10,355	10,30
08/10/2024	3.197.908	1,58%	10,17	10,14	10,335	10,31
07/10/2024	2.872.606	-1,65%	10,34	10,13	10,34	10,15
04/10/2024	2.662.391	0,10%	10,30	10,205	10,33	10,32
03/10/2024	2.782.190	0,10%	10,30	10,195	10,33	10,31
02/10/2024	1.985.262	0,29%	10,25	10,235	10,30	10,30
01/10/2024	3.913.218	-1,82%	10,44	10,185	10,455	10,27
30/09/2024	2.288.975	-0,66%	10,41	10,37	10,475	10,46
27/09/2024	3.076.916	1,25%	10,49	10,405	10,55	10,53
26/09/2024	2.806.473	0,29%	10,45	10,33	10,45	10,40
25/09/2024	3.253.334	-0,96%	10,45	10,35	10,46	10,37
24/09/2024	4.925.174	1,16%	10,40	10,39	10,515	10,47
23/09/2024	5.811.670	-1,33%	10,53	10,325	10,53	10,35
20/09/2024	10.406.076	-0,66%	10,62	10,475	10,67	10,49
19/09/2024	5.865.198	-0,94%	10,84	10,54	10,845	10,56
18/09/2024	4.608.391	0,95%	10,59	10,52	10,725	10,66
17/09/2024	2.511.536	0,09%	10,57	10,555	10,65	10,56
16/09/2024	3.724.016	1,93%	10,40	10,38	10,57	10,55