American Capital Agency Corporation (AGNC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
12.555.960 |
0,38%
|
10,4799
|
10,46
|
10,60
|
10,49
|
| 26/11/2025 |
21.268.507 |
1,56%
|
10,4198
|
10,41
|
10,66
|
10,44
|
| 25/11/2025 |
26.598.712 |
1,07%
|
10,32
|
10,2732
|
10,4101
|
10,40
|
| 24/11/2025 |
16.552.639 |
0,20%
|
10,30
|
10,23
|
10,325
|
10,30
|
| 21/11/2025 |
17.071.110 |
1,99%
|
10,11
|
10,065
|
10,3286
|
10,28
|
| 20/11/2025 |
13.731.892 |
-0,15%
|
10,11
|
10,06
|
10,23
|
10,07
|
| 19/11/2025 |
12.384.779 |
-0,30%
|
10,1298
|
10,05
|
10,1365
|
10,08
|
| 18/11/2025 |
15.269.755 |
0,05%
|
10,08
|
10,06
|
10,1599
|
10,11
|
| 17/11/2025 |
12.779.878 |
-0,44%
|
10,18
|
10,07
|
10,23
|
10,10
|
| 14/11/2025 |
13.648.153 |
0,10%
|
10,11
|
10,0601
|
10,24
|
10,15
|
| 13/11/2025 |
15.710.505 |
-0,59%
|
10,1805
|
10,11
|
10,22
|
10,14
|
| 12/11/2025 |
16.921.748 |
-1,07%
|
10,3295
|
10,15
|
10,37
|
10,20
|
| 11/11/2025 |
16.596.702 |
0,59%
|
10,275
|
10,25
|
10,37
|
10,31
|
| 10/11/2025 |
14.222.076 |
-0,68%
|
10,345
|
10,22
|
10,38
|
10,25
|
| 07/11/2025 |
14.194.699 |
1,22%
|
10,1702
|
10,17
|
10,34
|
10,34
|
| 06/11/2025 |
14.806.934 |
-0,39%
|
10,21
|
10,1901
|
10,30
|
10,21
|
| 05/11/2025 |
13.619.875 |
0,49%
|
10,18
|
10,18
|
10,30
|
10,24
|
| 04/11/2025 |
20.143.560 |
1,33%
|
9,975
|
9,95
|
10,20
|
10,18
|
| 03/11/2025 |
15.500.496 |
0,50%
|
10,00
|
9,88
|
10,07
|
10,05
|
| 31/10/2025 |
14.574.373 |
1,22%
|
9,935
|
9,8562
|
10,03
|
10,00
|
| 30/10/2025 |
18.319.986 |
-0,60%
|
10,06
|
9,88
|
10,15
|
9,88
|
| 29/10/2025 |
20.484.038 |
-1,28%
|
10,21
|
10,05
|
10,27
|
10,06
|
| 28/10/2025 |
16.472.850 |
-1,07%
|
10,305
|
10,16
|
10,32
|
10,19
|
| 27/10/2025 |
19.458.881 |
0,98%
|
10,2499
|
10,245
|
10,36
|
10,30
|
| 24/10/2025 |
18.024.259 |
1,09%
|
10,195
|
10,15
|
10,30
|
10,20
|
| 23/10/2025 |
14.162.469 |
-0,88%
|
10,185
|
10,08
|
10,27
|
10,09
|
| 22/10/2025 |
20.116.646 |
1,49%
|
10,06
|
9,91
|
10,25
|
10,20
|
| 21/10/2025 |
14.776.669 |
-0,50%
|
10,0695
|
9,945
|
10,11
|
10,05
|
| 20/10/2025 |
17.715.663 |
1,90%
|
10,00
|
9,65
|
10,18
|
10,10
|
| 17/10/2025 |
13.495.075 |
0,71%
|
9,94
|
9,865
|
9,995
|
9,99
|
| 16/10/2025 |
15.387.197 |
-0,95%
|
10,05
|
9,89
|
10,09
|
9,92
|
| 15/10/2025 |
9.924.113 |
0,15%
|
10,05
|
9,95
|
10,05
|
10,02
|
| 14/10/2025 |
12.396.679 |
0,10%
|
9,92
|
9,84
|
10,05
|
10,01
|
| 13/10/2025 |
11.725.297 |
0,60%
|
9,98
|
9,86
|
10,05
|
9,99
|
| 10/10/2025 |
15.897.743 |
-0,75%
|
10,0502
|
9,895
|
10,15
|
9,93
|
| 09/10/2025 |
12.572.688 |
-1,58%
|
10,1399
|
9,98
|
10,22
|
10,00
|
| 08/10/2025 |
11.805.103 |
1,70%
|
10,00
|
9,99
|
10,17
|
10,16
|
| 07/10/2025 |
12.103.249 |
1,11%
|
9,885
|
9,88
|
10,05
|
9,99
|
| 06/10/2025 |
13.986.815 |
-1,79%
|
10,07
|
9,86
|
10,07
|
9,88
|
| 03/10/2025 |
10.603.025 |
0,50%
|
10,02
|
10,02
|
10,12
|
10,06
|
| 02/10/2025 |
13.071.874 |
0,81%
|
9,94
|
9,84
|
10,03
|
10,01
|
| 01/10/2025 |
18.486.689 |
1,48%
|
9,765
|
9,74
|
9,94
|
9,93
|
| 30/09/2025 |
11.836.380 |
0,77%
|
9,74
|
9,68
|
9,81
|
9,79
|
| 29/09/2025 |
13.607.681 |
0,00%
|
9,9098
|
9,72
|
9,94
|
9,72
|
| 26/09/2025 |
15.321.431 |
0,87%
|
9,7797
|
9,77
|
9,95
|
9,84
|
| 25/09/2025 |
12.438.686 |
-0,05%
|
9,72
|
9,66
|
9,80
|
9,76
|
| 24/09/2025 |
13.532.513 |
-0,46%
|
9,855
|
9,73
|
9,86
|
9,76
|
| 23/09/2025 |
15.650.025 |
0,93%
|
9,76
|
9,70
|
9,85
|
9,81
|
| 22/09/2025 |
20.228.755 |
-2,41%
|
9,975
|
9,71
|
9,99
|
9,72
|
| 19/09/2025 |
15.764.819 |
-1,29%
|
10,1188
|
9,94
|
10,13
|
9,97
|
| 18/09/2025 |
8.987.967 |
-1,03%
|
10,28
|
10,08
|
10,28
|
10,10
|
| 17/09/2025 |
12.478.882 |
0,69%
|
10,1799
|
10,14
|
10,31
|
10,21
|
| 16/09/2025 |
9.649.536 |
-0,64%
|
10,2197
|
10,09
|
10,23
|
10,13
|
| 15/09/2025 |
9.032.742 |
0,00%
|
10,1899
|
10,162
|
10,23
|
10,19
|
| 12/09/2025 |
9.674.115 |
-0,49%
|
10,2399
|
10,14
|
10,24
|
10,18
|
| 11/09/2025 |
10.497.093 |
-0,24%
|
10,2598
|
10,20
|
10,3151
|
10,23
|
| 10/09/2025 |
16.241.905 |
-0,92%
|
10,38
|
10,25
|
10,44
|
10,25
|
| 09/09/2025 |
17.792.943 |
0,05%
|
10,3699
|
10,30
|
10,44
|
10,35
|
| 08/09/2025 |
15.390.159 |
-0,29%
|
10,38
|
10,31
|
10,41
|
10,34
|
| 05/09/2025 |
19.099.570 |
1,67%
|
10,2698
|
10,2698
|
10,38
|
10,37
|
| 04/09/2025 |
25.147.140 |
2,81%
|
9,93
|
9,92
|
10,24
|
10,20
|
| 03/09/2025 |
13.539.803 |
1,95%
|
9,755
|
9,74
|
9,955
|
9,95
|
| 02/09/2025 |
12.397.547 |
0,00%
|
9,6698
|
9,62
|
9,76
|
9,76
|
| 29/08/2025 |
9.581.799 |
0,83%
|
9,67
|
9,62
|
9,76
|
9,76
|
| 28/08/2025 |
11.257.550 |
-0,05%
|
9,825
|
9,67
|
9,86
|
9,67
|
| 27/08/2025 |
12.388.903 |
0,00%
|
9,82
|
9,77
|
9,855
|
9,80
|
| 26/08/2025 |
9.577.761 |
-0,26%
|
9,815
|
9,75
|
9,88
|
9,80
|
| 25/08/2025 |
11.592.439 |
-0,71%
|
9,8601
|
9,81
|
9,92
|
9,82
|
| 22/08/2025 |
15.827.711 |
2,44%
|
9,6598
|
9,655
|
9,92
|
9,88
|
| 21/08/2025 |
11.402.722 |
-0,72%
|
9,6999
|
9,63
|
9,72
|
9,64
|
| 20/08/2025 |
10.233.031 |
1,09%
|
9,6299
|
9,62
|
9,72
|
9,71
|
| 19/08/2025 |
6.322.504 |
0,37%
|
9,61
|
9,59
|
9,6699
|
9,61
|
| 18/08/2025 |
8.529.366 |
-0,43%
|
9,635
|
9,57
|
9,66
|
9,58
|
| 15/08/2025 |
7.189.169 |
0,21%
|
9,625
|
9,61
|
9,66
|
9,63
|
| 14/08/2025 |
7.272.355 |
-0,52%
|
9,5903
|
9,54
|
9,63
|
9,61
|
| 13/08/2025 |
11.719.902 |
1,85%
|
9,48
|
9,46
|
9,66
|
9,66
|
| 12/08/2025 |
10.768.145 |
1,39%
|
9,3798
|
9,3699
|
9,48
|
9,46
|
| 11/08/2025 |
10.399.956 |
-1,27%
|
9,48
|
9,31
|
9,50
|
9,33
|
| 08/08/2025 |
6.932.766 |
0,32%
|
9,44
|
9,42
|
9,49
|
9,45
|
| 07/08/2025 |
10.108.420 |
-0,11%
|
9,46
|
9,40
|
9,5465
|
9,41
|
| 06/08/2025 |
11.454.606 |
-1,56%
|
9,575
|
9,42
|
9,58
|
9,42
|
| 05/08/2025 |
10.343.326 |
-0,31%
|
9,64
|
9,54
|
9,675
|
9,60
|
| 04/08/2025 |
12.823.424 |
1,58%
|
9,48
|
9,4797
|
9,64
|
9,63
|
| 01/08/2025 |
13.469.938 |
0,53%
|
9,41
|
9,40
|
9,53
|
9,48
|
| 31/07/2025 |
16.208.768 |
-0,53%
|
9,4899
|
9,37
|
9,5396
|
9,43
|
| 30/07/2025 |
14.633.294 |
-1,44%
|
9,745
|
9,48
|
10,37
|
9,48
|
| 29/07/2025 |
11.952.321 |
0,62%
|
9,72
|
9,61
|
9,77
|
9,74
|
| 28/07/2025 |
15.231.204 |
-0,21%
|
9,73
|
9,61
|
9,77
|
9,68
|
| 25/07/2025 |
11.607.605 |
0,94%
|
9,52
|
9,48
|
9,76
|
9,71
|
| 24/07/2025 |
17.721.799 |
0,31%
|
9,40
|
9,39
|
9,67
|
9,62
|
| 23/07/2025 |
20.507.194 |
2,03%
|
9,16
|
9,115
|
9,59
|
9,59
|
| 22/07/2025 |
21.571.407 |
1,57%
|
9,30
|
9,12
|
9,475
|
9,37
|
| 21/07/2025 |
17.236.631 |
-0,22%
|
9,28
|
9,22
|
9,35
|
9,23
|
| 18/07/2025 |
9.740.753 |
-0,32%
|
9,26
|
9,20
|
9,35
|
9,25
|
| 17/07/2025 |
16.656.871 |
0,11%
|
9,23
|
9,16
|
9,33
|
9,28
|
| 16/07/2025 |
14.343.096 |
0,76%
|
9,32
|
9,16
|
9,37
|
9,27
|
| 15/07/2025 |
14.439.963 |
-1,18%
|
9,40
|
9,20
|
9,41
|
9,20
|
| 14/07/2025 |
13.608.591 |
-0,85%
|
9,39
|
9,28
|
9,415
|
9,31
|
| 11/07/2025 |
11.061.859 |
-0,53%
|
9,50
|
9,36
|
9,53
|
9,40
|
| 10/07/2025 |
13.188.451 |
-0,53%
|
9,45
|
9,43
|
9,54
|
9,45
|
