American Capital Agency Corporation (AGNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	5.253.413	-0,78%	8,77	8,83	9,06	8,93
05/10/2023	8.021.767	2,39%	8,97	8,71	9,0399	9,00
04/10/2023	13.213.910	-1,46%	9,02	8,56	8,9701	8,79
03/10/2023	12.676.879	-2,25%	9,02	8,80	9,059	8,905
02/10/2023	8.486.492	-3,50%	9,45	9,07	9,50	9,11
29/09/2023	7.012.485	0,32%	9,45	9,4239	9,59	9,43
28/09/2023	6.843.470	1,51%	9,25	9,15	9,46	9,40
27/09/2023	11.999.048	-0,64%	9,49	9,28	9,53	9,39
26/09/2023	11.357.836	-2,28%	9,63	9,42	9,64	9,45
25/09/2023	9.611.868	-1,43%	10,05	9,66	9,81	9,67
22/09/2023	7.276.981	0,31%	10,05	9,76	9,89	9,81
21/09/2023	8.301.252	-3,26%	10,05	9,78	10,04	9,78
20/09/2023	5.488.680	-0,10%	10,15	10,11	10,27	10,11
19/09/2023	5.209.702	-0,49%	10,16	10,09	10,29	10,12
18/09/2023	11.668.816	0,99%	10,18	10,14	10,265	10,17
15/09/2023	10.351.583	-0,20%	9,98	10,01	10,21	10,07
14/09/2023	8.691.491	1,61%	9,84	9,97	10,1299	10,09
13/09/2023	5.951.844	1,64%	9,84	9,74	9,9799	9,93
12/09/2023	6.951.066	-0,61%	9,85	9,76	9,95	9,77
11/09/2023	4.501.722	1,45%	9,72	9,70	9,84	9,83
08/09/2023	5.211.438	0,62%	9,62	9,65	9,7399	9,69
07/09/2023	5.051.579	-0,52%	9,62	9,575	9,6972	9,63
06/09/2023	4.847.483	-0,82%	9,74	9,63	9,78	9,68
05/09/2023	6.381.838	-1,76%	9,95	9,75	9,95	9,785
04/09/2023	4.803.318	0,51%	9,94	9,87	10,02	9,96
01/09/2023	4.803.318	0,51%	9,94	9,87	10,02	9,96
31/08/2023	5.759.082	0,61%	9,85	9,82	9,94	9,91
30/08/2023	6.917.447	-1,50%	10,00	9,83	9,98	9,85
29/08/2023	7.945.786	1,30%	10,00	9,92	10,14	10,12
28/08/2023	6.810.776	2,05%	9,85	9,81	9,99	9,96
25/08/2023	4.390.781	0,52%	9,75	9,635	9,8002	9,76
24/08/2023	5.839.584	0,31%	9,68	9,6501	9,82	9,71
23/08/2023	9.667.193	2,33%	9,57	9,485	9,71	9,68
22/08/2023	7.703.807	-0,53%	9,57	9,45	9,58	9,46
21/08/2023	7.348.015	0,32%	9,51	9,40	9,53	9,51
18/08/2023	12.917.154	0,32%	9,38	9,27	9,565	9,48
17/08/2023	6.865.685	-1,05%	9,56	9,41	9,74	9,45
16/08/2023	6.827.921	-0,62%	9,60	9,52	9,66	9,55
15/08/2023	5.056.044	-0,72%	9,85	9,56	9,67	9,61
14/08/2023	13.979.352	-1,37%	9,96	9,61	9,85	9,715
11/08/2023	4.762.216	-1,30%	9,96	9,82	9,98	9,85
10/08/2023	4.906.192	-0,10%	10,05	9,97	10,06	9,98
09/08/2023	5.454.159	-0,40%	10,06	9,92	10,065	9,99
08/08/2023	4.813.766	0,60%	9,92	9,825	10,05	10,03
07/08/2023	4.959.493	0,61%	9,94	9,915	10,01	9,97
04/08/2023	8.581.156	2,16%	9,76	9,745	9,93	9,92
03/08/2023	10.763.689	-3,09%	10,03	9,70	9,9527	9,73
02/08/2023	5.588.470	-0,69%	10,03	9,89	10,08	10,04
01/08/2023	5.443.870	-0,79%	10,34	10,08	10,235	10,11
31/07/2023	8.748.864	-1,36%	10,34	10,15	10,35	10,19
28/07/2023	5.437.610	2,28%	10,21	10,105	10,375	10,33
27/07/2023	8.419.870	-2,67%	10,56	10,185	10,6381	10,22
26/07/2023	7.278.196	0,96%	10,40	10,40	10,61	10,50
25/07/2023	10.842.985	1,37%	10,33	10,235	10,56	10,40
24/07/2023	5.978.084	1,58%	10,16	10,105	10,33	10,26
21/07/2023	4.617.774	-0,39%	10,19	10,06	10,205	10,10
20/07/2023	6.332.566	-1,65%	10,30	10,135	10,30	10,14
19/07/2023	5.466.170	0,49%	10,30	10,29	10,41	10,31
18/07/2023	4.921.288	0,49%	10,22	10,18	10,32	10,26
17/07/2023	4.504.648	0,74%	10,12	10,04	10,24	10,205
14/07/2023	4.419.482	-1,17%	10,15	10,10	10,26	10,13
13/07/2023	6.076.370	0,99%	10,15	10,14	10,39	10,25
12/07/2023	5.706.031	2,01%	10,00	10,07	10,15	10,15
11/07/2023	5.220.906	-0,20%	10,00	9,89	10,105	9,95
10/07/2023	4.024.012	1,74%	9,77	9,73	10,00	9,93
07/07/2023	5.224.275	3,06%	9,45	9,45	9,86	9,76
06/07/2023	8.321.847	-3,06%	9,66	9,32	9,66	9,49
05/07/2023	5.514.915	-1,81%	10,00	9,78	10,00	9,79
04/07/2023	3.573.838	-1,09%	10,14	9,94	10,16	10,02
03/07/2023	3.573.582	-1,09%	10,14	9,94	10,16	10,02
30/06/2023	5.922.331	-0,20%	10,20	10,06	10,201	10,13
29/06/2023	7.418.513	-0,49%	10,16	9,96	10,21	10,15
28/06/2023	6.733.064	0,29%	10,29	10,26	10,335	10,32
27/06/2023	5.796.929	1,28%	10,16	10,095	10,305	10,29
26/06/2023	5.695.622	2,52%	9,99	9,93	10,26	10,19
23/06/2023	5.994.873	-1,88%	10,11	9,93	10,11	9,94
22/06/2023	3.277.447	-0,49%	10,16	10,08	10,18	10,13
21/06/2023	3.808.810	0,49%	10,16	10,10	10,26	10,18
20/06/2023	4.459.124	-0,49%	10,16	10,10	10,2099	10,16
19/06/2023	5.358.829	-0,39%	10,23	10,14	10,28	10,21
16/06/2023	5.358.829	-0,39%	10,23	10,14	10,28	10,21
15/06/2023	4.782.214	1,29%	10,10	10,09	10,31	10,25
14/06/2023	6.684.005	-0,20%	10,19	10,03	10,2675	10,12
13/06/2023	6.410.614	0,75%	10,09	10,02	10,17	10,105
12/06/2023	8.136.884	2,45%	9,79	9,762	10,05	10,03
09/06/2023	9.335.458	0,62%	9,74	9,70	9,84	9,79
08/06/2023	4.234.941	0,52%	9,68	9,655	9,815	9,73
07/06/2023	5.857.308	0,21%	9,46	9,64	9,81	9,68
06/06/2023	4.857.852	1,79%	9,46	9,45	9,72	9,66
05/06/2023	4.232.397	0,21%	9,51	9,3927	9,53	9,49
02/06/2023	5.001.551	0,21%	9,52	9,43	9,59	9,47
01/06/2023	5.842.285	2,83%	9,19	9,1898	9,46	9,45
31/05/2023	6.600.999	3,12%	9,05	8,995	9,32	9,19
30/05/2023	6.600.999	3,12%	9,05	8,995	9,32	9,27
29/05/2023	6.386.262	4,11%	8,74	8,66	9,12	9,11
26/05/2023	6.386.262	4,11%	8,74	8,66	9,12	9,11
25/05/2023	8.079.637	-1,35%	8,85	8,57	8,85	8,75
24/05/2023	8.790.316	-1,44%	9,00	8,75	9,00	8,88
23/05/2023	5.976.574	-1,75%	9,20	9,01	9,27	9,01
22/05/2023	4.682.597	-0,43%	9,22	9,12	9,27	9,17