Annaly Capital Management Inc (NLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/04/2025	1.119.191	1,39%	18,77	18,555	18,99	18,92
23/04/2025	3.034.415	1,74%	18,80	18,54	18,86	18,66
22/04/2025	1.477.383	4,26%	17,89	17,76	18,355	18,34
21/04/2025	933.614	-1,73%	17,73	17,40	17,75	17,59
17/04/2025	1.688.574	1,53%	17,65	17,62	18,05	17,90
16/04/2025	1.463.015	-1,84%	17,85	17,605	17,98	17,63
15/04/2025	2.018.526	0,73%	17,93	17,81	18,31	17,96
14/04/2025	2.603.657	1,89%	17,86	17,505	17,98	17,83
11/04/2025	2.236.663	1,16%	17,30	16,60	17,50	17,50
10/04/2025	3.930.461	-8,08%	18,60	16,925	18,63	17,30
09/04/2025	4.655.265	5,43%	17,56	16,66	18,90	18,82
08/04/2025	2.673.797	-1,54%	18,74	17,69	18,835	17,85
07/04/2025	3.706.627	-3,72%	18,12	17,88	19,28	18,13
04/04/2025	3.467.081	-4,08%	19,25	18,65	19,28	18,83
03/04/2025	3.393.862	-2,44%	19,77	19,56	19,98	19,63
02/04/2025	1.340.863	0,15%	19,96	19,915	20,19	20,12
01/04/2025	1.557.883	-1,08%	20,31	19,93	20,31	20,09
31/03/2025	3.476.360	-1,69%	19,79	19,70	20,32	20,31
28/03/2025	2.828.640	-2,04%	21,13	20,54	21,135	20,66
27/03/2025	1.526.343	-0,28%	21,11	21,02	21,335	21,09
26/03/2025	1.725.335	-1,12%	21,40	21,035	21,44	21,15
25/03/2025	1.758.487	-1,02%	21,70	21,31	21,725	21,39
24/03/2025	1.503.801	-0,32%	21,80	21,535	21,815	21,61
21/03/2025	7.053.861	-0,37%	21,66	21,57	21,785	21,68
20/03/2025	1.360.705	-0,18%	21,76	21,695	21,825	21,76
19/03/2025	1.693.771	-0,55%	21,92	21,65	21,95	21,80
18/03/2025	1.545.611	0,37%	21,84	21,72	21,965	21,92
17/03/2025	1.394.916	1,06%	21,69	21,68	21,905	21,84
14/03/2025	1.289.123	2,42%	21,21	21,20	21,63	21,61
13/03/2025	1.768.958	-0,33%	21,43	21,075	21,68	21,10
12/03/2025	1.765.916	0,95%	21,08	20,88	21,28	21,17
11/03/2025	3.069.435	-3,23%	21,66	20,94	21,79	20,97
10/03/2025	2.049.180	-0,82%	21,78	21,61	22,10	21,67
07/03/2025	1.681.858	2,53%	21,38	21,345	21,865	21,85
06/03/2025	1.333.463	-1,75%	21,51	21,24	21,60	21,31
05/03/2025	1.632.023	1,31%	21,41	21,33	21,70	21,69
04/03/2025	1.947.978	-1,06%	21,39	21,27	21,685	21,41
03/03/2025	1.612.749	-1,46%	21,90	21,49	21,99	21,64
28/02/2025	3.643.139	1,06%	21,79	21,695	22,01	21,96
27/02/2025	1.306.139	-0,69%	21,95	21,66	21,95	21,73
26/02/2025	2.291.802	1,02%	21,70	21,68	22,05	21,88
25/02/2025	1.616.427	0,37%	21,65	21,39	21,715	21,66
24/02/2025	1.707.010	-0,23%	21,66	21,43	21,725	21,58
21/02/2025	5.014.204	-0,46%	21,78	21,575	21,88	21,63
20/02/2025	1.406.457	0,84%	21,55	21,55	21,73	21,73
19/02/2025	1.380.423	0,65%	21,30	21,30	21,585	21,55
18/02/2025	2.052.053	0,85%	21,25	21,24	21,49	21,41
17/02/2025	2.076.446	0,00%	21,00	20,99	21,28	21,23
14/02/2025	2.076.446	1,43%	21,00	20,99	21,28	21,23
13/02/2025	1.222.466	1,11%	20,81	20,68	20,945	20,93
12/02/2025	1.390.554	-0,29%	20,53	20,45	20,73	20,70
11/02/2025	1.162.490	0,34%	20,67	20,64	20,815	20,76
10/02/2025	1.044.498	0,78%	20,62	20,465	20,69	20,69
07/02/2025	1.331.989	-0,77%	20,66	20,435	20,66	20,53
06/02/2025	1.349.531	0,73%	20,59	20,555	20,69	20,69
05/02/2025	1.496.794	0,20%	20,62	20,46	20,63	20,54
04/02/2025	1.302.593	1,43%	20,15	20,08	20,50	20,50
03/02/2025	1.697.237	-0,98%	19,93	19,86	20,40	20,21
31/01/2025	2.175.989	-0,29%	20,47	20,26	20,69	20,41
30/01/2025	2.417.797	3,59%	20,01	20,01	20,48	20,47
29/01/2025	1.249.615	-0,70%	19,87	19,68	20,025	19,76
28/01/2025	1.721.425	0,30%	19,71	19,71	19,93	19,90
27/01/2025	1.701.646	1,85%	19,48	19,47	19,85	19,84
24/01/2025	1.116.953	0,67%	19,35	19,34	19,55	19,48
23/01/2025	1.220.539	0,00%	19,37	19,26	19,45	19,35
22/01/2025	1.295.674	-0,72%	19,47	19,33	19,525	19,35
21/01/2025	1.138.930	0,88%	19,42	19,375	19,52	19,49
20/01/2025	1.047.460	0,00%	19,28	19,21	19,375	19,32
17/01/2025	1.047.460	0,84%	19,28	19,21	19,375	19,32
16/01/2025	1.728.683	2,30%	18,77	18,76	19,22	19,16
15/01/2025	1.192.967	1,85%	18,84	18,515	18,84	18,73
14/01/2025	1.062.442	1,49%	18,19	18,16	18,395	18,39
13/01/2025	1.264.480	-0,11%	18,11	17,76	18,16	18,12
10/01/2025	1.288.633	-2,00%	18,28	18,115	18,35	18,14
09/01/2025	3.946.377	0,16%	18,50	18,30	18,53	18,51
08/01/2025	1.344.052	-0,70%	18,50	18,31	18,53	18,51
07/01/2025	1.411.544	-0,85%	18,86	18,585	18,92	18,64
06/01/2025	1.324.767	-0,95%	19,00	18,785	19,00	18,80
03/01/2025	2.068.340	3,26%	18,44	18,42	19,035	18,98
02/01/2025	1.671.577	0,44%	18,38	18,20	18,485	18,38
31/12/2024	1.638.468	-2,19%	18,15	18,03	18,32	18,30
30/12/2024	1.458.415	-1,21%	18,89	18,625	18,89	18,71
27/12/2024	1.498.555	-0,21%	18,96	18,89	19,13	18,94
26/12/2024	1.214.721	-0,84%	19,04	18,95	19,115	18,98
24/12/2024	621.738	1,06%	18,97	18,925	19,14	19,14
23/12/2024	1.947.309	-0,42%	19,02	18,785	19,10	18,94
20/12/2024	15.582.603	1,33%	18,90	18,83	19,315	19,02
19/12/2024	2.913.639	-0,37%	18,97	18,77	19,24	18,77
18/12/2024	2.918.908	-3,29%	19,51	18,84	19,665	18,84
17/12/2024	2.599.134	-1,42%	19,66	19,47	19,85	19,48
16/12/2024	2.346.896	-0,10%	19,77	19,74	19,99	19,76
13/12/2024	1.527.757	0,10%	19,70	19,66	19,86	19,78
12/12/2024	1.302.064	0,00%	19,71	19,65	19,905	19,76
11/12/2024	1.167.351	-0,25%	19,84	19,685	19,93	19,76
10/12/2024	1.338.347	-0,40%	19,86	19,77	20,095	19,81
09/12/2024	1.134.288	0,25%	19,76	19,76	20,09	19,89
06/12/2024	1.379.399	1,22%	19,70	19,70	19,875	19,84
05/12/2024	946.028	-0,15%	19,60	19,58	19,745	19,60
04/12/2024	724.870	-0,56%	19,75	19,61	19,77	19,63
03/12/2024	892.291	-0,90%	19,98	19,715	20,01	19,74