American Capital Agency Corporation (AGNC)
Exportar para Excel
| << < 1 2 3 4 5 |
| 22/11/2024 |
8.584.240 |
0,41%
|
9,67
|
9,655
|
9,80
|
9,74
|
| 21/11/2024 |
7.495.845 |
0,52%
|
9,63
|
9,55
|
9,74
|
9,70
|
| 20/11/2024 |
10.185.800 |
-0,21%
|
9,62
|
9,55
|
9,74
|
9,65
|
| 19/11/2024 |
9.105.227 |
0,31%
|
9,53
|
9,48
|
9,74
|
9,67
|
| 18/11/2024 |
9.982.192 |
0,94%
|
9,575
|
9,48
|
9,69
|
9,67
|
| 15/11/2024 |
10.791.470 |
0,74%
|
9,50
|
9,40
|
9,60
|
9,58
|
| 14/11/2024 |
7.952.752 |
-0,11%
|
9,51
|
9,48
|
9,60
|
9,51
|
| 13/11/2024 |
10.859.160 |
0,58%
|
9,62
|
9,43
|
9,63
|
9,52
|
| 12/11/2024 |
12.637.838 |
-2,17%
|
9,66
|
9,43
|
9,71
|
9,47
|
| 11/11/2024 |
8.786.583 |
0,21%
|
9,68
|
9,62
|
9,71
|
9,68
|
| 08/11/2024 |
13.521.111 |
1,68%
|
9,40
|
9,40
|
9,73
|
9,66
|
| 07/11/2024 |
13.689.330 |
1,49%
|
9,41
|
9,15
|
9,58
|
9,52
|
| 06/11/2024 |
22.708.724 |
-1,26%
|
9,35
|
9,15
|
9,55
|
9,38
|
| 05/11/2024 |
13.568.825 |
%
|
9,35
|
9,29
|
9,5278
|
9,50
|
| 04/11/2024 |
14.669.653 |
%
|
9,32
|
9,31
|
9,42
|
9,35
|
| 01/11/2024 |
14.806.080 |
%
|
9,36
|
9,29
|
9,45
|
9,31
|
| 31/10/2024 |
13.899.861 |
%
|
9,48
|
9,325
|
9,51
|
9,31
|
| 30/10/2024 |
15.844.057 |
%
|
9,57
|
9,51
|
9,63
|
9,61
|
| 29/10/2024 |
31.067.888 |
%
|
9,54
|
9,39
|
9,595
|
9,54
|
| 28/10/2024 |
32.916.355 |
%
|
9,97
|
9,61
|
9,98
|
9,66
|
| 25/10/2024 |
10.436.249 |
%
|
9,99
|
9,93
|
10,06
|
9,93
|
| 24/10/2024 |
12.630.758 |
%
|
9,98
|
9,88
|
10,0175
|
9,94
|
| 23/10/2024 |
24.026.499 |
%
|
10,34
|
9,87
|
10,55
|
9,94
|
| 22/10/2024 |
21.334.860 |
%
|
10,34
|
10,01
|
10,35
|
10,01
|
| 21/10/2024 |
11.961.153 |
%
|
10,58
|
10,35
|
10,59
|
10,375
|
| 18/10/2024 |
8.691.031 |
%
|
10,45
|
10,49
|
10,60
|
10,59
|
| 17/10/2024 |
7.180.773 |
%
|
10,45
|
10,45
|
10,50
|
10,46
|
| 16/10/2024 |
9.665.856 |
%
|
10,50
|
10,48
|
10,58
|
10,49
|
| 15/10/2024 |
7.981.883 |
%
|
10,37
|
10,365
|
10,48
|
10,45
|
| 14/10/2024 |
6.903.491 |
%
|
10,30
|
10,27
|
10,38
|
10,37
|
| 11/10/2024 |
7.398.939 |
%
|
10,30
|
10,29
|
10,39
|
10,31
|
| 10/10/2024 |
7.654.395 |
%
|
10,30
|
10,26
|
10,37
|
10,37
|
| 09/10/2024 |
6.655.605 |
%
|
10,34
|
10,28
|
10,36
|
10,30
|
| 08/10/2024 |
8.068.064 |
%
|
10,17
|
10,14
|
10,34
|
10,32
|
| 07/10/2024 |
9.841.518 |
%
|
10,30
|
10,13
|
10,335
|
10,1694
|
| 04/10/2024 |
9.998.478 |
%
|
10,30
|
10,20
|
10,33
|
10,34
|
| 03/10/2024 |
7.504.825 |
%
|
10,30
|
10,19
|
10,33
|
10,31
|
| 02/10/2024 |
6.602.873 |
%
|
10,25
|
10,23
|
10,305
|
10,30
|
| 01/10/2024 |
13.168.597 |
%
|
10,44
|
10,18
|
10,46
|
10,27
|
| 30/09/2024 |
8.830.480 |
%
|
10,41
|
10,36
|
10,48
|
10,4697
|
| 27/09/2024 |
11.209.313 |
%
|
10,49
|
10,40
|
10,55
|
10,53
|
| 26/09/2024 |
9.651.332 |
%
|
10,45
|
10,33
|
10,459
|
10,40
|
| 25/09/2024 |
10.429.855 |
%
|
10,45
|
10,35
|
10,46
|
10,37
|
| 24/09/2024 |
14.625.842 |
%
|
10,40
|
10,39
|
10,5199
|
10,47
|
| 23/09/2024 |
15.307.011 |
%
|
10,53
|
10,32
|
10,53
|
10,36
|
| 20/09/2024 |
19.104.326 |
%
|
10,62
|
10,475
|
10,665
|
10,49
|
| 19/09/2024 |
15.810.012 |
%
|
10,84
|
10,54
|
10,85
|
10,56
|
| 18/09/2024 |
11.438.037 |
%
|
10,59
|
10,52
|
10,725
|
10,66
|
| 17/09/2024 |
9.685.227 |
%
|
10,57
|
10,55
|
10,65
|
10,56
|
| 16/09/2024 |
13.406.039 |
%
|
10,21
|
10,39
|
10,56
|
10,55
|
| 13/09/2024 |
9.332.401 |
%
|
10,21
|
10,26
|
10,345
|
10,33
|
| 12/09/2024 |
6.849.944 |
%
|
10,21
|
10,15
|
10,24
|
10,23
|
| 11/09/2024 |
11.390.186 |
%
|
10,22
|
10,11
|
10,25
|
10,18
|
| 10/09/2024 |
6.592.910 |
%
|
10,22
|
10,20
|
10,27
|
10,26
|
| 09/09/2024 |
9.638.011 |
%
|
10,23
|
10,205
|
10,2899
|
10,21
|
| 06/09/2024 |
7.377.975 |
%
|
10,26
|
10,14
|
10,39
|
10,21
|
| 05/09/2024 |
7.263.600 |
%
|
10,22
|
10,19
|
10,26
|
10,25
|
| 04/09/2024 |
7.953.073 |
%
|
10,22
|
10,13
|
10,30
|
10,17
|
| 03/09/2024 |
7.503.536 |
%
|
10,15
|
10,13
|
10,26
|
10,21
|
| 30/08/2024 |
7.713.238 |
%
|
10,16
|
10,16
|
10,3098
|
10,21
|
| 29/08/2024 |
9.174.043 |
%
|
10,29
|
10,21
|
10,32
|
10,28
|
| 28/08/2024 |
8.034.742 |
%
|
10,27
|
10,24
|
10,3999
|
10,28
|
| 27/08/2024 |
6.516.869 |
%
|
10,29
|
10,24
|
10,33
|
10,26
|
| 26/08/2024 |
8.617.952 |
%
|
10,22
|
10,22
|
10,37
|
10,30
|
| 23/08/2024 |
9.246.217 |
%
|
10,15
|
10,13
|
10,24
|
10,20
|
| 22/08/2024 |
5.843.271 |
%
|
10,17
|
10,09
|
10,21
|
10,10
|
| 21/08/2024 |
7.429.897 |
%
|
10,15
|
10,10
|
10,18
|
10,15
|
| 20/08/2024 |
6.079.780 |
%
|
10,17
|
10,0914
|
10,20
|
10,12
|
| 19/08/2024 |
9.098.999 |
%
|
10,14
|
10,13
|
10,19
|
10,16
|
| 16/08/2024 |
6.340.957 |
%
|
10,05
|
10,03
|
10,14
|
10,10
|
| 15/08/2024 |
6.714.900 |
%
|
10,00
|
9,96
|
10,12
|
10,04
|
| 14/08/2024 |
5.818.094 |
%
|
10,00
|
9,9601
|
10,03
|
10,00
|
| 13/08/2024 |
7.294.414 |
%
|
10,03
|
9,98
|
10,05
|
10,00
|
| 12/08/2024 |
6.596.221 |
%
|
10,09
|
9,65
|
10,10
|
9,95
|
| 09/08/2024 |
7.868.530 |
%
|
10,07
|
10,01
|
10,12
|
10,09
|
| 08/08/2024 |
6.940.992 |
%
|
10,07
|
9,97
|
10,11
|
10,07
|
| 07/08/2024 |
7.463.716 |
%
|
10,07
|
9,95
|
10,14
|
9,95
|
| 06/08/2024 |
10.580.431 |
%
|
9,85
|
9,80
|
10,27
|
9,99
|
| 05/08/2024 |
17.632.467 |
%
|
9,66
|
9,535
|
9,99
|
9,84
|
| 02/08/2024 |
17.435.971 |
%
|
9,97
|
9,88
|
10,0955
|
10,06
|
| 01/08/2024 |
13.086.982 |
%
|
10,04
|
9,94
|
10,08
|
10,08
|
| 31/07/2024 |
10.420.961 |
%
|
10,07
|
9,975
|
10,1299
|
10,01
|
| 30/07/2024 |
7.584.038 |
%
|
10,14
|
10,08
|
10,2099
|
10,15
|
| 29/07/2024 |
8.725.082 |
%
|
10,11
|
10,08
|
10,20
|
10,10
|
| 26/07/2024 |
15.949.011 |
%
|
9,97
|
9,905
|
10,09
|
10,0504
|
| 25/07/2024 |
13.120.271 |
%
|
9,97
|
9,87
|
10,06
|
9,87
|
| 24/07/2024 |
16.144.303 |
%
|
10,29
|
9,92
|
10,34
|
10,00
|
| 23/07/2024 |
13.695.371 |
%
|
10,07
|
10,06
|
10,3398
|
10,3206
|
| 22/07/2024 |
10.131.578 |
%
|
10,26
|
10,20
|
10,34
|
10,25
|
| 19/07/2024 |
6.847.010 |
%
|
10,23
|
10,13
|
10,32
|
10,2197
|
| 18/07/2024 |
9.553.968 |
%
|
10,36
|
10,23
|
10,49
|
10,29
|
| 17/07/2024 |
9.726.563 |
%
|
10,49
|
10,37
|
10,5795
|
10,39
|
| 16/07/2024 |
12.770.343 |
%
|
10,41
|
10,39
|
10,5325
|
10,51
|
| 15/07/2024 |
11.953.038 |
%
|
10,45
|
10,32
|
10,50
|
10,37
|
| 12/07/2024 |
17.334.168 |
%
|
10,15
|
10,15
|
10,53
|
10,45
|
| 11/07/2024 |
13.876.396 |
%
|
10,00
|
9,99
|
10,16
|
10,15
|
| 10/07/2024 |
7.683.631 |
%
|
9,78
|
9,775
|
9,90
|
9,90
|
| 09/07/2024 |
5.804.033 |
%
|
9,68
|
9,62
|
9,79
|
9,74
|
| 08/07/2024 |
5.670.210 |
%
|
9,78
|
9,68
|
9,7918
|
9,68
|
