American Capital Agency Corporation (AGNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	4.926.095	-0,75%	9,29	9,13	9,36	9,21
18/05/2023	3.677.584	0,98%	9,15	9,13	9,29	9,28
17/05/2023	3.329.516	1,89%	9,05	9,02	9,24	9,19
16/05/2023	3.009.712	-1,10%	9,06	9,005	9,11	9,02
15/05/2023	7.346.870	-0,55%	9,21	9,045	9,275	9,12
12/05/2023	3.383.219	-1,66%	9,34	9,15	9,34	9,185
11/05/2023	2.875.693	0,00%	9,30	9,235	9,35	9,34
10/05/2023	5.562.240	-0,21%	9,50	9,23	9,59	9,34
09/05/2023	3.542.576	-1,47%	9,41	9,33	9,46	9,36
08/05/2023	3.525.601	0,32%	9,47	9,38	9,53	9,50
05/05/2023	4.389.389	2,38%	9,39	9,355	9,53	9,47
04/05/2023	6.937.159	-1,70%	9,35	9,12	9,3684	9,25
03/05/2023	7.350.279	2,16%	9,27	9,27	9,64	9,4399
02/05/2023	7.691.732	-3,45%	9,57	9,10	9,625	9,24
01/05/2023	7.035.098	-3,23%	9,86	9,55	9,90	9,59
28/04/2023	8.279.854	1,33%	9,85	9,78	9,9696	9,91
27/04/2023	4.649.731	1,24%	9,69	9,69	9,845	9,78
26/04/2023	6.005.210	0,31%	9,825	9,70	9,935	9,78
25/04/2023	8.338.194	-2,99%	10,00	9,705	10,045	9,75
24/04/2023	7.674.577	0,00%	10,05	9,835	10,13	10,05
21/04/2023	4.621.609	0,70%	9,94	9,85	10,05	10,05
20/04/2023	5.410.092	0,10%	9,93	9,88	10,02	10,01
19/04/2023	2.956.677	0,00%	9,95	9,88	10,0699	10,00
18/04/2023	4.559.522	-0,70%	10,04	9,92	10,07	10,00
17/04/2023	6.328.662	1,10%	9,96	9,85	10,13	10,07
14/04/2023	6.408.947	-0,99%	10,08	9,815	10,10	9,96
13/04/2023	3.727.221	0,50%	10,04	9,90	10,09	10,06
12/04/2023	4.200.247	-0,30%	10,14	10,00	10,19	10,01
11/04/2023	5.206.868	0,20%	10,04	9,925	10,1299	10,04
10/04/2023	8.987.022	-2,62%	10,28	9,765	10,3052	10,02
06/04/2023	3.040.868	0,19%	10,37	10,26	10,42	10,33
05/04/2023	4.956.196	1,58%	10,12	10,082	10,42	10,31
04/04/2023	6.389.002	1,70%	10,02	9,9203	10,18	10,15
03/04/2023	5.036.345	-0,99%	10,06	9,954	10,15	9,98
31/03/2023	7.468.200	1,72%	9,92	9,9101	10,08	10,08
30/03/2023	3.193.992	1,02%	9,90	9,785	9,92	9,91
29/03/2023	4.005.858	0,81%	9,95	9,89	10,00	9,94
28/03/2023	5.853.625	-0,30%	9,84	9,77	9,91	9,86
27/03/2023	5.609.017	1,02%	9,93	9,80	9,98	9,89
24/03/2023	6.154.254	1,66%	9,54	9,40	9,81	9,79
23/03/2023	9.283.863	-1,33%	9,83	9,58	10,13	9,63
22/03/2023	6.555.884	-0,91%	9,80	9,71	9,965	9,76
21/03/2023	6.116.843	1,76%	9,84	9,81	9,925	9,85
20/03/2023	7.067.970	-0,62%	9,78	9,68	9,88	9,68
17/03/2023	9.040.050	-2,20%	9,88	9,6447	9,92	9,7409
16/03/2023	10.384.536	0,71%	9,85	9,74	10,06	9,96
15/03/2023	14.144.420	-3,51%	10,04	9,81	10,105	9,90
14/03/2023	8.757.088	3,60%	10,14	10,12	10,57	10,3185
13/03/2023	10.800.030	-0,10%	9,80	9,53	10,07	9,96
10/03/2023	9.313.240	-4,59%	10,42	9,95	10,4794	9,97
09/03/2023	6.957.715	-3,33%	10,79	10,43	10,855	10,45
08/03/2023	5.214.651	2,08%	10,75	10,66	10,83	10,81
07/03/2023	2.925.317	-0,79%	10,76	10,57	10,815	10,635
06/03/2023	3.912.929	0,09%	10,75	10,71	10,875	10,72
03/03/2023	3.369.919	1,52%	10,63	10,565	10,77	10,71
02/03/2023	5.449.124	-0,38%	10,47	10,36	10,59	10,55
01/03/2023	5.689.425	-2,58%	10,86	10,52	10,87	10,59
28/02/2023	5.880.311	-0,18%	10,88	10,81	10,93	10,87
27/02/2023	4.633.866	-0,82%	11,10	10,87	11,13	10,89
24/02/2023	5.769.991	-1,94%	11,20	11,02	11,2499	11,10
23/02/2023	2.770.997	0,62%	11,29	11,17	11,37	11,32
22/02/2023	3.992.903	1,17%	11,13	11,12	11,32	11,25
21/02/2023	6.415.153	-2,37%	11,31	11,04	11,36	11,12
20/02/2023	3.184.895	-0,70%	11,48	11,31	11,48	11,39
17/02/2023	3.184.895	-0,70%	11,48	11,31	11,48	11,39
16/02/2023	3.188.410	-0,09%	11,36	11,30	11,58	11,47
15/02/2023	4.017.634	0,61%	11,34	11,25	11,50	11,48
14/02/2023	4.922.509	-0,09%	11,44	11,24	11,48	11,43
13/02/2023	7.184.277	0,79%	11,35	11,32	11,47	11,44
10/02/2023	8.211.468	-0,96%	11,44	11,25	11,50	11,35
09/02/2023	8.453.444	-2,30%	11,86	11,3936	11,96	11,46
08/02/2023	4.385.236	-0,09%	11,73	11,565	11,75	11,73
07/02/2023	5.617.223	2,00%	11,53	11,435	11,76	11,74
06/02/2023	8.222.123	-3,68%	11,79	11,42	11,79	11,52
03/02/2023	4.863.574	-1,57%	12,00	11,91	12,04	11,95
02/02/2023	6.935.743	1,59%	12,07	12,07	12,245	12,14
01/02/2023	7.358.812	3,02%	11,58	11,56	12,06	11,95
31/01/2023	13.057.522	2,13%	11,32	11,32	11,83	11,52
30/01/2023	6.799.547	-2,38%	11,51	11,25	11,54	11,285
27/01/2023	5.995.373	1,30%	11,51	11,50	11,73	11,65
26/01/2023	5.239.013	1,05%	11,40	11,355	11,51	11,50
25/01/2023	6.065.112	-1,04%	11,48	11,32	11,48	11,38
24/01/2023	4.100.226	-0,69%	11,58	11,48	11,60	11,50
23/01/2023	8.361.717	0,43%	11,54	11,44	11,84	11,58
20/01/2023	6.111.572	1,32%	11,37	11,29	11,56	11,52
19/01/2023	4.599.644	0,09%	11,30	11,235	11,39	11,37
18/01/2023	5.764.542	1,34%	11,28	11,26	11,445	11,36
17/01/2023	6.391.716	-0,71%	11,31	11,20	11,39	11,22
16/01/2023	5.142.660	0,18%	11,22	11,16	11,36	11,30
13/01/2023	5.142.660	0,18%	11,22	11,16	11,36	11,30
12/01/2023	5.142.206	1,26%	11,22	11,20	11,39	11,28
11/01/2023	5.419.757	1,46%	11,05	11,04	11,245	11,14
10/01/2023	4.843.900	0,83%	10,87	10,83	11,0208	10,96
09/01/2023	6.181.037	0,28%	10,90	10,81	11,0664	10,88
06/01/2023	4.940.498	2,02%	10,73	10,61	10,88	10,835
05/01/2023	3.913.878	-0,09%	10,58	10,45	10,69	10,62
04/01/2023	6.225.868	1,63%	10,57	10,5399	10,695	10,63
03/01/2023	7.678.409	1,06%	10,44	10,375	10,70	10,46
02/01/2023	5.683.922	-0,76%	10,35	10,25	10,445	10,40
30/12/2022	5.683.922	-0,76%	10,35	10,25	10,445	10,40