Annaly Capital Management Inc (NLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/03/2024	1.459.842	-1,46%	19,90	19,35	20,02	19,41
13/03/2024	1.380.714	0,81%	19,78	19,655	20,02	19,93
12/03/2024	1.248.459	-0,20%	19,62	19,58	19,91	19,77
11/03/2024	1.284.677	0,87%	19,60	19,58	19,8899	19,81
08/03/2024	1.839.862	0,10%	19,76	19,49	19,955	19,64
07/03/2024	1.738.042	1,03%	19,59	19,23	19,70	19,62
06/03/2024	1.698.611	1,09%	19,08	19,05	19,57	19,42
05/03/2024	1.141.315	0,42%	19,34	19,05	19,36	19,21
04/03/2024	1.483.339	-0,83%	19,30	19,12	19,37	19,13
01/03/2024	1.462.621	1,05%	18,89	18,81	19,32	19,29
29/02/2024	1.443.265	1,81%	18,785	18,72	19,105	19,09
28/02/2024	1.368.434	-0,85%	18,94	18,72	18,96	18,75
27/02/2024	1.084.581	0,43%	18,98	18,72	18,995	18,91
26/02/2024	1.221.332	-0,27%	18,89	18,72	18,9901	18,83
23/02/2024	1.751.552	0,91%	18,73	18,68	18,98	18,88
22/02/2024	995.525	-0,16%	18,685	18,565	18,87	18,71
21/02/2024	1.104.807	0,21%	18,55	18,4342	18,7675	18,74
20/02/2024	1.455.415	0,21%	18,56	18,4342	18,71	18,70
16/02/2024	2.384.583	-1,17%	18,66	18,56	18,89	18,66
15/02/2024	1.633.001	2,83%	18,54	18,33	19,00	18,88
14/02/2024	1.865.346	-0,05%	18,59	18,28	18,615	18,36
13/02/2024	1.782.603	-3,72%	18,88	18,28	19,19	18,37
12/02/2024	1.465.909	0,85%	18,84	18,75	19,19	19,08
09/02/2024	1.278.043	0,59%	18,72	18,535	18,99	18,92
08/02/2024	2.623.503	1,24%	18,93	18,46	18,97	18,81
07/02/2024	2.110.114	-1,75%	18,88	18,46	19,07	18,58
06/02/2024	1.332.674	0,05%	19,01	18,565	19,07	18,91
05/02/2024	1.866.549	-1,87%	19,11	18,565	19,16	18,90
02/02/2024	2.325.453	-1,58%	19,37	18,95	19,6075	19,26
01/02/2024	2.596.228	1,98%	19,32	18,97	19,89	19,57
31/01/2024	2.252.633	-2,09%	19,59	19,145	19,89	19,19
30/01/2024	1.283.507	-1,56%	19,72	19,58	20,13	19,60
29/01/2024	1.740.059	1,53%	19,65	19,62	20,13	19,91
26/01/2024	978.753	-0,15%	19,60	19,405	19,77	19,61
25/01/2024	1.128.367	0,98%	19,56	19,405	19,675	19,64
24/01/2024	1.223.601	0,36%	19,31	19,06	19,675	19,45
23/01/2024	1.643.149	0,73%	19,47	19,06	19,535	19,38
22/01/2024	1.285.463	-0,31%	19,49	19,125	19,535	19,24
19/01/2024	1.382.580	0,57%	19,14	18,88	19,30	19,30
18/01/2024	1.216.022	0,63%	19,07	18,88	19,2601	19,19
17/01/2024	1.116.245	-1,40%	19,46	18,95	19,53	19,07
16/01/2024	993.480	-1,53%	19,47	19,225	19,53	19,34
12/01/2024	1.282.532	0,41%	19,405	19,065	20,015	19,64
11/01/2024	1.275.263	0,26%	19,45	19,0688	19,67	19,56
10/01/2024	1.065.032	-0,05%	19,52	19,355	19,67	19,51
09/01/2024	1.159.837	-0,41%	19,09	18,99	19,605	19,52
08/01/2024	1.321.854	1,89%	19,1291	18,99	19,60	19,60
05/01/2024	3.474.810	2,19%	18,86	18,58	19,23	19,10
04/01/2024	1.690.108	-1,22%	19,03	18,58	19,05	18,69
03/01/2024	1.804.027	-1,77%	19,17	18,58	19,39	18,92
02/01/2024	1.867.038	-0,57%	19,21	19,05	19,39	19,26
29/12/2023	2.784.195	-2,57%	19,83	19,36	19,8992	19,37
28/12/2023	2.235.507	0,00%	19,86	19,715	20,60	19,88
27/12/2023	2.311.987	0,15%	20,59	19,88	20,60	19,88
26/12/2023	2.112.385	1,19%	20,36	20,30	20,5995	20,50
22/12/2023	1.782.902	-0,20%	20,41	20,08	20,48	20,26
21/12/2023	1.952.712	1,60%	20,09	19,9213	20,435	20,30
20/12/2023	2.235.221	-1,04%	20,01	19,93	20,435	19,98
19/12/2023	1.511.397	1,46%	20,04	19,80	20,23	20,19
18/12/2023	1.718.645	-0,25%	20,08	19,80	20,12	19,90
15/12/2023	2.348.380	-0,89%	19,62	19,61	20,40	19,95
14/12/2023	3.714.196	4,41%	18,43	18,37	20,40	20,13
13/12/2023	2.943.250	4,90%	18,46	18,21	19,31	19,28
12/12/2023	653.949	0,44%	18,30	18,22	18,495	18,38
11/12/2023	1.278.572	-0,05%	18,29	18,17	18,43	18,30
08/12/2023	1.039.806	1,44%	17,95	17,95	18,46	18,31
07/12/2023	929.921	0,67%	17,93	17,91	18,10	18,05
06/12/2023	1.115.754	-2,34%	18,47	17,91	18,52	17,93
05/12/2023	1.138.071	-0,92%	18,53	18,315	18,595	18,36
04/12/2023	1.480.023	0,16%	18,41	18,305	18,55	18,53
01/12/2023	1.664.733	2,38%	18,07	17,98	18,51	18,50
30/11/2023	1.657.810	-0,17%	17,84	17,825	18,23	18,07
29/11/2023	1.109.488	2,32%	17,84	17,825	18,23	18,10
28/11/2023	1.109.368	1,43%	17,40	17,23	17,745	17,69
27/11/2023	1.051.702	-0,63%	17,52	17,305	17,53	17,44
24/11/2023	713.711	-1,07%	17,75	17,50	17,77	17,55
23/11/2023	1.597.163	0,11%	17,85	17,6105	17,8988	17,71
22/11/2023	860.464	-0,11%	17,85	17,62	17,89	17,71
21/11/2023	807.955	-0,23%	17,73	17,685	17,84	17,73
20/11/2023	1.357.859	-0,23%	17,8692	17,6595	17,88	17,77
17/11/2023	1.364.720	0,34%	17,82	17,62	17,98	17,81
16/11/2023	1.182.835	-0,45%	17,72	17,58	17,96	17,75
15/11/2023	1.402.876	0,73%	17,74	17,58	17,95	17,83
14/11/2023	2.609.951	3,39%	16,90	16,762	17,95	17,70
13/11/2023	1.315.134	0,65%	16,90	16,762	17,14	17,12
10/11/2023	1.798.007	0,89%	17,45	16,82	17,565	17,01
09/11/2023	1.771.611	-3,05%	17,31	16,82	17,565	16,86
08/11/2023	1.706.150	0,23%	17,07	16,89	17,455	17,39
07/11/2023	1.991.231	1,70%	17,16	16,89	17,35	17,35
06/11/2023	2.097.696	-0,70%	17,26	16,92	17,28	17,06
03/11/2023	2.986.565	1,66%	16,595	16,56	17,57	17,18
02/11/2023	3.275.171	4,00%	15,60	15,43	17,09	16,90
01/11/2023	3.343.697	4,10%	15,25	15,25	16,265	16,25
31/10/2023	3.510.314	3,58%	14,85	14,5201	15,75	15,61
30/10/2023	3.391.039	2,31%	14,82	14,525	15,20	15,07
27/10/2023	2.385.339	-1,92%	15,13	14,71	15,775	14,73
26/10/2023	3.899.152	0,00%	15,485	15,00	15,775	15,07
25/10/2023	4.540.422	-3,83%	15,78	15,00	15,8399	15,07
24/10/2023	3.445.788	-2,61%	16,06	15,46	16,21	15,67
23/10/2023	2.198.583	-0,92%	16,1192	15,82	16,21	16,09