American Capital Agency Corporation (AGNC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
25.961.455 |
-0,45%
|
9,9088
|
9,83
|
10,00
|
9,865
|
| 17/09/2026 |
18.686.610 |
0,35%
|
10,0312
|
9,91
|
10,10
|
9,91
|
| 16/09/2026 |
21.034.604 |
-0,75%
|
10,02
|
9,785
|
10,115
|
9,88
|
| 15/09/2026 |
16.315.216 |
-1,29%
|
10,0888
|
9,94
|
10,13
|
9,96
|
| 14/09/2026 |
16.022.700 |
-0,59%
|
10,098
|
10,02
|
10,20
|
10,09
|
| 11/09/2026 |
16.879.125 |
-0,39%
|
10,2795
|
10,15
|
10,33
|
10,15
|
| 10/09/2026 |
22.567.765 |
-3,05%
|
10,50
|
10,17
|
10,55
|
10,19
|
| 09/09/2026 |
18.640.069 |
-1,50%
|
10,7101
|
10,50
|
10,755
|
10,51
|
| 08/09/2026 |
19.370.348 |
0,28%
|
10,7822
|
10,675
|
10,865
|
10,68
|
| 04/09/2026 |
10.136.379 |
-0,14%
|
10,6178
|
10,57
|
10,73
|
10,65
|
| 03/09/2026 |
9.531.857 |
0,33%
|
10,6922
|
10,575
|
10,76
|
10,66
|
| 02/09/2026 |
11.425.366 |
0,14%
|
10,64
|
10,57
|
10,65
|
10,62
|
| 01/09/2026 |
9.857.595 |
-1,17%
|
10,6484
|
10,58
|
10,74
|
10,60
|
| 31/08/2026 |
10.227.280 |
-0,51%
|
10,7699
|
10,68
|
10,8389
|
10,73
|
| 28/08/2026 |
12.269.138 |
-0,32%
|
10,9578
|
10,78
|
11,00
|
10,78
|
| 27/08/2026 |
8.204.281 |
1,20%
|
10,82
|
10,79
|
10,96
|
10,94
|
| 26/08/2026 |
7.956.269 |
-0,87%
|
10,9178
|
10,81
|
10,93
|
10,81
|
| 25/08/2026 |
9.019.787 |
-0,64%
|
11,0186
|
10,88
|
11,0301
|
10,91
|
| 24/08/2026 |
8.039.788 |
0,87%
|
10,9278
|
10,84
|
11,00
|
10,98
|
| 21/08/2026 |
5.847.285 |
-0,28%
|
10,9722
|
10,88
|
11,00
|
10,89
|
| 20/08/2026 |
8.269.193 |
-1,40%
|
11,0168
|
10,89
|
11,10
|
10,92
|
| 19/08/2026 |
9.743.919 |
1,42%
|
11,01
|
10,97
|
11,13
|
11,08
|
| 18/08/2026 |
6.563.915 |
-0,27%
|
10,944
|
10,895
|
10,9662
|
10,92
|
| 17/08/2026 |
7.813.009 |
-0,09%
|
10,9471
|
10,90
|
11,01
|
10,95
|
| 14/08/2026 |
7.309.596 |
-0,05%
|
10,98
|
10,94
|
11,08
|
10,96
|
| 13/08/2026 |
9.081.000 |
0,52%
|
10,9199
|
10,87
|
10,99
|
10,96
|
| 12/08/2026 |
9.115.108 |
-0,14%
|
10,9264
|
10,8711
|
11,02
|
10,88
|
| 11/08/2026 |
8.880.963 |
1,12%
|
10,7795
|
10,7209
|
10,89
|
10,89
|
| 10/08/2026 |
8.125.824 |
-0,78%
|
10,8303
|
10,64
|
10,86
|
10,76
|
| 07/08/2026 |
10.576.130 |
2,22%
|
10,6771
|
10,65
|
10,93
|
10,84
|
| 06/08/2026 |
7.852.975 |
-0,50%
|
10,6771
|
10,58
|
10,73
|
10,61
|
| 05/08/2026 |
8.688.457 |
0,24%
|
10,67
|
10,53
|
10,72
|
10,67
|
| 04/08/2026 |
15.470.995 |
-0,05%
|
10,67
|
10,60
|
10,77
|
10,64
|
| 03/08/2026 |
14.404.817 |
-0,19%
|
10,72
|
10,60
|
10,81
|
10,64
|
| 31/07/2026 |
7.969.047 |
-1,39%
|
10,96
|
10,63
|
10,70
|
10,66
|
| 30/07/2026 |
15.186.703 |
0,05%
|
10,95
|
10,80
|
10,99
|
10,80
|
| 29/07/2026 |
15.343.279 |
-1,81%
|
11,035
|
10,87
|
11,06
|
10,90
|
| 28/07/2026 |
20.272.974 |
3,99%
|
10,68
|
10,67
|
11,095
|
11,07
|
| 27/07/2026 |
11.427.896 |
0,43%
|
10,667
|
10,595
|
10,70
|
10,64
|
| 24/07/2026 |
14.042.534 |
0,19%
|
10,61
|
10,55
|
10,6666
|
10,59
|
| 23/07/2026 |
12.884.752 |
-1,45%
|
10,6607
|
10,46
|
10,67
|
10,56
|
| 22/07/2026 |
16.824.667 |
-0,74%
|
10,83
|
10,68
|
10,91
|
10,72
|
| 21/07/2026 |
14.626.939 |
-1,33%
|
11,03
|
10,70
|
11,15
|
10,78
|
| 20/07/2026 |
13.694.901 |
-2,63%
|
11,27
|
10,90
|
11,2892
|
10,92
|
| 17/07/2026 |
13.462.234 |
-1,75%
|
11,3577
|
11,16
|
11,40
|
11,22
|
| 16/07/2026 |
9.712.180 |
0,80%
|
11,30
|
11,30
|
11,45
|
11,43
|
| 15/07/2026 |
9.749.937 |
1,25%
|
11,23
|
11,21
|
11,44
|
11,32
|
| 14/07/2026 |
8.903.449 |
1,73%
|
11,05
|
11,045
|
11,24
|
11,18
|
| 13/07/2026 |
9.194.804 |
-1,30%
|
11,12
|
10,95
|
11,14
|
10,99
|
| 10/07/2026 |
7.863.051 |
0,54%
|
11,0902
|
11,06
|
11,18
|
11,13
|
| 09/07/2026 |
8.308.166 |
1,14%
|
10,955
|
10,91
|
11,16
|
11,07
|
| 08/07/2026 |
8.295.892 |
-1,57%
|
11,07
|
10,90
|
11,11
|
10,94
|
| 07/07/2026 |
8.807.566 |
-0,49%
|
11,18
|
11,055
|
11,25
|
11,12
|
| 06/07/2026 |
13.746.131 |
1,59%
|
10,96
|
10,96
|
11,22
|
11,17
|
| 02/07/2026 |
9.571.306 |
1,81%
|
10,83
|
10,81
|
11,00
|
11,00
|
| 01/07/2026 |
8.855.730 |
-0,87%
|
10,835
|
10,762
|
10,905
|
10,79
|
| 30/06/2026 |
11.847.127 |
0,18%
|
10,77
|
10,77
|
11,03
|
10,90
|
| 29/06/2026 |
13.908.329 |
0,78%
|
10,87
|
10,785
|
10,99
|
10,88
|
| 26/06/2026 |
19.764.786 |
2,59%
|
10,62
|
10,59
|
10,91
|
10,90
|
| 25/06/2026 |
7.941.801 |
1,29%
|
10,5013
|
10,46
|
10,65
|
10,62
|
| 24/06/2026 |
7.335.702 |
0,43%
|
10,4405
|
10,44
|
10,55
|
10,49
|
| 23/06/2026 |
6.967.198 |
0,43%
|
10,3587
|
10,30
|
10,45
|
10,44
|
| 18/06/2026 |
9.182.890 |
0,78%
|
10,37
|
10,32
|
10,42
|
10,38
|
| 17/06/2026 |
8.859.804 |
-2,46%
|
10,56
|
10,23
|
10,59
|
10,30
|
| 16/06/2026 |
6.604.392 |
1,00%
|
10,48
|
10,4795
|
10,62
|
10,56
|
| 15/06/2026 |
7.846.123 |
1,55%
|
10,39
|
10,3898
|
10,55
|
10,46
|
| 12/06/2026 |
8.374.711 |
0,10%
|
10,33
|
10,29
|
10,37
|
10,31
|
| 11/06/2026 |
8.540.343 |
1,08%
|
10,225
|
10,22
|
10,36
|
10,30
|
| 10/06/2026 |
11.245.277 |
-1,21%
|
10,2487
|
10,17
|
10,3698
|
10,18
|
| 09/06/2026 |
8.096.157 |
1,93%
|
10,15
|
10,14
|
10,32
|
10,31
|
| 08/06/2026 |
8.860.873 |
-0,59%
|
10,21
|
10,065
|
10,27
|
10,11
|
| 05/06/2026 |
7.181.807 |
-1,12%
|
10,24
|
10,15
|
10,29
|
10,17
|
| 04/06/2026 |
9.354.819 |
1,23%
|
10,205
|
10,20
|
10,41
|
10,29
|
| 03/06/2026 |
7.241.591 |
-0,34%
|
10,15
|
10,08
|
10,23
|
10,17
|
| 02/06/2026 |
7.137.000 |
-0,24%
|
10,23
|
10,19
|
10,3299
|
10,20
|
| 01/06/2026 |
8.957.511 |
-1,70%
|
10,28
|
10,13
|
10,37
|
10,23
|
| 29/05/2026 |
7.963.776 |
-0,24%
|
10,425
|
10,355
|
10,44
|
10,41
|
| 28/05/2026 |
10.832.938 |
0,38%
|
10,52
|
10,43
|
10,565
|
10,43
|
| 27/05/2026 |
9.839.808 |
0,77%
|
10,46
|
10,445
|
10,615
|
10,51
|
| 26/05/2026 |
11.285.180 |
2,16%
|
10,2884
|
10,25
|
10,45
|
10,43
|
| 22/05/2026 |
7.662.475 |
-0,59%
|
10,29
|
10,18
|
10,35
|
10,21
|
| 21/05/2026 |
11.280.794 |
0,10%
|
10,22
|
10,09
|
10,29
|
10,26
|
| 20/05/2026 |
15.120.609 |
1,09%
|
10,15
|
10,09
|
10,29
|
10,25
|
| 19/05/2026 |
10.630.423 |
-1,65%
|
10,30
|
10,11
|
10,30
|
10,13
|
| 18/05/2026 |
11.848.608 |
-0,34%
|
10,41
|
10,28
|
10,435
|
10,30
|
| 15/05/2026 |
10.499.021 |
-1,42%
|
10,49
|
10,32
|
10,50
|
10,34
|
| 14/05/2026 |
8.249.095 |
-0,56%
|
10,64
|
10,55
|
10,72
|
10,55
|
| 13/05/2026 |
9.840.921 |
-1,02%
|
10,75
|
10,62
|
10,75
|
10,63
|
| 12/05/2026 |
7.727.236 |
-0,56%
|
10,7797
|
10,705
|
10,82
|
10,74
|
| 11/05/2026 |
8.313.163 |
-0,55%
|
10,81
|
10,785
|
10,90
|
10,80
|
| 08/05/2026 |
8.585.116 |
1,26%
|
10,74
|
10,74
|
10,89
|
10,86
|
| 07/05/2026 |
7.499.975 |
-0,60%
|
10,7797
|
10,65
|
10,80
|
10,72
|
| 06/05/2026 |
9.190.621 |
0,65%
|
10,7987
|
10,715
|
10,83
|
10,79
|
| 05/05/2026 |
7.537.680 |
0,66%
|
10,6899
|
10,63
|
10,76
|
10,72
|
| 04/05/2026 |
12.853.791 |
-2,70%
|
10,8995
|
10,625
|
10,90
|
10,65
|
| 01/05/2026 |
8.080.076 |
-0,64%
|
11,02
|
10,92
|
11,02
|
10,94
|
| 30/04/2026 |
10.138.268 |
1,61%
|
10,8676
|
10,83
|
11,07
|
11,02
|
| 29/04/2026 |
16.298.574 |
-1,04%
|
11,09
|
10,85
|
11,1109
|
10,85
|
| 28/04/2026 |
10.512.068 |
-0,14%
|
11,10
|
11,04
|
11,115
|
11,08
|
| 27/04/2026 |
2.242.958 |
0,32%
|
11,01
|
11,01
|
11,10
|
11,10
|
