American Capital Agency Corporation (AGNC)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 22/04/2025 |
27.766.645 |
3,80%
|
8,28
|
8,07
|
8,49
|
8,45
|
| 21/04/2025 |
24.462.029 |
-1,92%
|
8,2803
|
8,07
|
8,31
|
8,16
|
| 17/04/2025 |
27.717.958 |
0,48%
|
8,44
|
8,26
|
8,46
|
8,34
|
| 16/04/2025 |
21.926.138 |
-1,31%
|
8,47
|
8,26
|
8,62
|
8,30
|
| 15/04/2025 |
25.737.034 |
0,11%
|
8,47
|
8,41
|
8,62
|
8,41
|
| 14/04/2025 |
33.809.346 |
1,08%
|
8,54
|
8,33
|
8,625
|
8,44
|
| 11/04/2025 |
40.487.035 |
2,71%
|
8,16
|
7,88
|
8,36
|
8,35
|
| 10/04/2025 |
49.498.815 |
-8,86%
|
8,81
|
8,00
|
8,815
|
8,12
|
| 09/04/2025 |
59.342.711 |
4,27%
|
8,41
|
7,85
|
8,94
|
8,91
|
| 08/04/2025 |
29.464.613 |
-1,44%
|
8,99
|
8,475
|
9,05
|
8,54
|
| 07/04/2025 |
41.047.852 |
-3,67%
|
8,58
|
8,495
|
9,25
|
8,66
|
| 04/04/2025 |
35.712.287 |
-3,43%
|
9,24
|
8,905
|
9,24
|
8,98
|
| 03/04/2025 |
25.968.918 |
-1,48%
|
9,26
|
9,24
|
9,42
|
9,34
|
| 02/04/2025 |
18.783.290 |
-0,11%
|
9,48
|
9,39
|
9,51
|
9,48
|
| 01/04/2025 |
18.068.465 |
-1,04%
|
9,55
|
9,38
|
9,56
|
9,49
|
| 28/03/2025 |
23.454.274 |
-2,25%
|
9,77
|
9,40
|
9,78
|
9,58
|
| 27/03/2025 |
18.118.782 |
0,00%
|
9,95
|
9,70
|
9,87
|
9,76
|
| 26/03/2025 |
20.259.440 |
-1,51%
|
9,95
|
9,73
|
9,98
|
9,76
|
| 25/03/2025 |
20.433.962 |
-1,83%
|
10,22
|
9,88
|
10,18
|
9,93
|
| 24/03/2025 |
14.970.022 |
-0,39%
|
10,22
|
10,10
|
10,246
|
10,13
|
| 21/03/2025 |
13.770.589 |
-1,17%
|
10,35
|
10,16
|
10,31
|
10,17
|
| 20/03/2025 |
13.457.319 |
-0,68%
|
10,35
|
10,27
|
10,36
|
10,29
|
| 19/03/2025 |
16.263.637 |
-0,10%
|
10,38
|
10,28
|
10,44
|
10,36
|
| 18/03/2025 |
14.169.555 |
0,34%
|
10,34
|
10,30
|
10,42
|
10,39
|
| 17/03/2025 |
16.384.922 |
1,03%
|
10,30
|
10,25
|
10,36
|
10,35
|
| 14/03/2025 |
13.258.491 |
2,04%
|
10,12
|
10,09
|
10,25
|
10,24
|
| 13/03/2025 |
15.832.504 |
-0,50%
|
10,10
|
10,02
|
10,255
|
10,04
|
| 12/03/2025 |
19.356.853 |
0,70%
|
10,02
|
9,99
|
10,17
|
10,09
|
| 11/03/2025 |
25.978.190 |
-2,05%
|
10,26
|
9,90
|
10,31
|
10,02
|
| 10/03/2025 |
21.129.217 |
-1,45%
|
10,34
|
10,21
|
10,53
|
10,23
|
| 07/03/2025 |
20.253.673 |
2,37%
|
10,14
|
10,135
|
10,41
|
10,38
|
| 06/03/2025 |
16.579.301 |
-1,46%
|
10,25
|
9,78
|
10,28
|
10,14
|
| 05/03/2025 |
13.490.984 |
0,69%
|
10,15
|
10,17
|
10,29
|
10,29
|
| 04/03/2025 |
24.613.063 |
-0,68%
|
10,15
|
10,06
|
10,33
|
10,22
|
| 03/03/2025 |
17.822.509 |
-1,34%
|
10,41
|
10,21
|
10,445
|
10,29
|
| 27/02/2025 |
17.411.757 |
-0,86%
|
10,54
|
10,30
|
10,54
|
10,43
|
| 26/02/2025 |
21.692.369 |
-0,10%
|
10,50
|
10,49
|
10,6282
|
10,51
|
| 25/02/2025 |
16.218.423 |
0,24%
|
10,55
|
10,46
|
10,57
|
10,52
|
| 24/02/2025 |
11.910.765 |
-0,47%
|
10,56
|
10,44
|
10,51
|
10,49
|
| 21/02/2025 |
26.837.714 |
0,10%
|
10,48
|
10,49
|
10,62
|
10,54
|
| 20/02/2025 |
10.212.087 |
0,57%
|
10,48
|
10,46
|
10,55
|
10,53
|
| 19/02/2025 |
12.350.858 |
-0,19%
|
10,43
|
10,44
|
10,52
|
10,47
|
| 18/02/2025 |
16.482.783 |
0,58%
|
10,43
|
10,43
|
10,49
|
10,49
|
| 17/02/2025 |
2.526.021 |
0,00%
|
10,35
|
10,35
|
10,445
|
10,43
|
| 14/02/2025 |
13.866.701 |
1,07%
|
10,35
|
10,35
|
10,445
|
10,41
|
| 13/02/2025 |
13.663.523 |
1,38%
|
10,20
|
10,195
|
10,33
|
10,32
|
| 12/02/2025 |
14.020.705 |
-0,05%
|
10,15
|
10,05
|
10,19
|
10,18
|
| 11/02/2025 |
15.347.616 |
0,39%
|
10,12
|
10,10
|
10,19
|
10,18
|
| 10/02/2025 |
11.504.876 |
0,70%
|
10,12
|
10,05
|
10,15
|
10,14
|
| 07/02/2025 |
13.769.885 |
-0,99%
|
10,11
|
10,03
|
10,13
|
10,07
|
| 06/02/2025 |
10.497.556 |
0,30%
|
10,11
|
10,09
|
10,17
|
10,14
|
| 05/02/2025 |
15.904.039 |
0,40%
|
9,94
|
10,0548
|
10,13
|
10,11
|
| 04/02/2025 |
15.851.280 |
1,21%
|
9,94
|
9,90
|
10,08
|
10,07
|
| 03/02/2025 |
16.180.470 |
-0,20%
|
9,96
|
9,69
|
10,00
|
9,95
|
| 30/01/2025 |
22.842.290 |
2,54%
|
9,87
|
9,9099
|
10,09
|
9,97
|
| 29/01/2025 |
12.156.547 |
-0,41%
|
9,87
|
9,79
|
9,96
|
9,83
|
| 28/01/2025 |
17.934.979 |
0,82%
|
9,68
|
9,659
|
9,885
|
9,87
|
| 27/01/2025 |
18.702.335 |
1,14%
|
9,68
|
9,659
|
9,84
|
9,79
|
| 24/01/2025 |
11.300.878 |
0,42%
|
9,72
|
9,63
|
9,73
|
9,68
|
| 23/01/2025 |
13.199.512 |
-0,72%
|
9,71
|
9,62
|
9,74
|
9,64
|
| 22/01/2025 |
10.881.710 |
-0,15%
|
9,71
|
9,67
|
9,77
|
9,71
|
| 21/01/2025 |
12.078.434 |
1,25%
|
9,58
|
9,63
|
9,73
|
9,73
|
| 20/01/2025 |
2.992.898 |
0,00%
|
9,58
|
9,56
|
9,645
|
9,61
|
| 17/01/2025 |
13.784.703 |
0,63%
|
9,58
|
9,56
|
9,65
|
9,61
|
| 16/01/2025 |
12.230.925 |
1,70%
|
9,38
|
9,38
|
9,56
|
9,55
|
| 15/01/2025 |
9.410.489 |
1,62%
|
9,42
|
9,32
|
9,4519
|
9,39
|
| 14/01/2025 |
11.920.011 |
1,32%
|
9,18
|
9,1609
|
9,26
|
9,24
|
| 13/01/2025 |
15.697.334 |
-0,22%
|
9,21
|
8,96
|
9,155
|
9,12
|
| 10/01/2025 |
16.167.842 |
-1,45%
|
9,21
|
9,13
|
9,265
|
9,14
|
| 09/01/2025 |
11.429.553 |
-0,22%
|
9,25
|
9,17
|
9,31
|
9,29
|
| 08/01/2025 |
11.288.580 |
-0,32%
|
9,33
|
9,17
|
9,3081
|
9,29
|
| 07/01/2025 |
13.504.524 |
0,00%
|
9,44
|
9,2615
|
9,41
|
9,32
|
| 06/01/2025 |
9.313.775 |
-1,17%
|
9,44
|
9,32
|
9,47
|
9,32
|
| 03/01/2025 |
14.188.307 |
1,72%
|
9,30
|
9,29
|
9,48
|
9,44
|
| 02/01/2025 |
14.425.545 |
0,76%
|
9,16
|
9,23
|
9,38
|
9,28
|
| 31/12/2024 |
0 |
-0,43%
|
9,16
|
9,12
|
9,265
|
9,21
|
| 30/12/2024 |
17.290.586 |
-0,54%
|
9,33
|
9,13
|
9,33
|
9,21
|
| 27/12/2024 |
12.206.140 |
-0,53%
|
9,43
|
9,29
|
9,43
|
9,33
|
| 26/12/2024 |
14.148.477 |
-0,74%
|
9,43
|
9,36
|
9,45
|
9,38
|
| 24/12/2024 |
0 |
0,42%
|
9,46
|
9,36
|
9,47
|
9,47
|
| 23/12/2024 |
10.801.405 |
0,00%
|
9,46
|
9,37
|
9,50
|
9,45
|
| 20/12/2024 |
12.223.571 |
2,15%
|
9,29
|
9,27
|
9,58
|
9,45
|
| 19/12/2024 |
14.456.157 |
-0,43%
|
9,37
|
9,24
|
9,48
|
9,27
|
| 18/12/2024 |
0 |
-2,40%
|
9,55
|
9,28
|
9,67
|
9,31
|
| 17/12/2024 |
11.637.944 |
-0,62%
|
9,57
|
9,56
|
9,72
|
9,57
|
| 16/12/2024 |
10.716.069 |
0,73%
|
9,57
|
9,5575
|
9,68
|
9,65
|
| 13/12/2024 |
9.393.247 |
0,37%
|
9,55
|
9,50
|
9,59
|
9,58
|
| 12/12/2024 |
8.175.602 |
-0,42%
|
9,61
|
9,54
|
9,67
|
9,54
|
| 11/12/2024 |
9.408.945 |
0,10%
|
9,67
|
9,55
|
9,68
|
9,61
|
| 10/12/2024 |
10.321.352 |
-0,72%
|
9,67
|
9,60
|
9,72
|
9,61
|
| 09/12/2024 |
9.342.326 |
-0,36%
|
9,69
|
9,67
|
9,75
|
9,68
|
| 06/12/2024 |
10.596.128 |
1,68%
|
9,60
|
9,595
|
9,72
|
9,71
|
| 05/12/2024 |
6.506.287 |
0,42%
|
9,51
|
9,4899
|
9,57
|
9,55
|
| 04/12/2024 |
8.869.465 |
0,32%
|
9,48
|
9,435
|
9,53
|
9,51
|
| 03/12/2024 |
11.697.326 |
-1,25%
|
9,60
|
9,48
|
9,65
|
9,48
|
| 02/12/2024 |
9.553.744 |
-0,62%
|
9,635
|
9,54
|
9,64
|
9,60
|
| 29/11/2024 |
7.564.965 |
0,26%
|
9,6599
|
9,62
|
10,04
|
9,66
|
| 27/11/2024 |
8.606.504 |
1,25%
|
9,76
|
9,54
|
9,80
|
9,64
|
| 26/11/2024 |
14.661.832 |
-1,13%
|
9,80
|
9,54
|
9,84
|
9,64
|
| 25/11/2024 |
13.905.596 |
0,10%
|
9,805
|
9,74
|
9,84
|
9,75
|
