American Capital Agency Corporation (AGNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	5.225.181	1,85%	10,34	10,30	10,56	10,48
28/12/2022	6.424.092	-2,62%	10,68	10,35	10,72	10,41
27/12/2022	6.840.202	-0,19%	10,69	10,515	10,72	10,69
23/12/2022	2.031.914	-0,42%	10,65	10,55	10,69	10,6057
22/12/2022	8.423.703	0,10%	10,49	10,33	10,67	10,59
21/12/2022	8.554.967	2,42%	10,47	10,46	10,64	10,58
20/12/2022	10.595.649	1,47%	10,11	9,95	10,38	10,33
19/12/2022	5.549.498	0,39%	10,12	10,08	10,33	10,18
16/12/2022	13.699.023	-0,78%	10,08	10,01	10,22	10,16
15/12/2022	7.090.621	0,99%	10,07	10,00	10,33	10,24
14/12/2022	6.772.814	-0,30%	10,10	10,01	10,30	10,14
13/12/2022	5.969.862	2,62%	10,19	10,11	10,445	10,17
12/12/2022	6.074.831	0,10%	9,89	9,80	9,98	9,91
09/12/2022	4.697.357	-0,30%	9,90	9,84	10,02	9,89
08/12/2022	3.422.609	0,92%	9,84	9,80	9,958	9,92
07/12/2022	4.316.233	1,45%	9,69	9,58	9,87	9,83
06/12/2022	26.421.297	-1,02%	9,82	9,55	9,87	9,72
05/12/2022	17.037.867	-1,90%	9,97	9,73	10,025	9,82
02/12/2022	30.584.578	-0,84%	9,97	9,73	10,03	9,985
01/12/2022	18.272.202	0,80%	9,61	10,005	10,25	10,07
30/11/2022	27.028.205	2,99%	9,61	9,56	10,02	10,00
29/11/2022	18.817.889	0,73%	9,64	9,56	9,72	9,71
28/11/2022	21.353.520	-2,60%	10,02	9,75	10,05	9,76
25/11/2022	13.991.022	1,73%	9,55	9,85	10,07	10,02
24/11/2022	22.359.563	3,68%	9,55	9,49	9,89	9,85
23/11/2022	22.359.563	3,68%	9,55	9,49	9,89	9,85
22/11/2022	23.704.344	1,01%	9,13	9,40	9,606	9,495
21/11/2022	22.262.260	3,07%	9,13	9,13	9,41	9,41
18/11/2022	17.658.570	-0,87%	9,31	9,06	9,38	9,14
17/11/2022	25.026.371	-2,54%	9,33	9,02	9,33	9,22
16/11/2022	25.636.001	-1,36%	9,60	9,33	9,61	9,46
15/11/2022	22.356.375	2,40%	9,54	9,3713	9,73	9,585
14/11/2022	8.010.615	-2,80%	9,67	9,315	9,7392	9,36
11/11/2022	7.135.962	1,91%	9,45	9,30	9,71	9,63
10/11/2022	13.004.032	9,63%	8,98	8,98	9,48	9,45
09/11/2022	4.774.138	0,70%	8,62	8,50	8,8387	8,62
08/11/2022	6.714.657	1,42%	8,45	8,355	8,72	8,56
07/11/2022	5.031.101	1,14%	8,47	8,2271	8,51	8,445
04/11/2022	6.687.763	3,85%	8,18	8,12	8,38	8,36
03/11/2022	6.452.231	-1,35%	8,17	7,81	8,155	8,05
02/11/2022	7.296.147	-0,73%	8,17	8,08	8,57	8,16
01/11/2022	6.415.937	0,00%	8,37	8,17	8,47	8,22
31/10/2022	8.347.601	0,73%	8,13	8,045	8,28	8,24
28/10/2022	10.486.394	5,21%	7,81	7,78	8,22	8,175
27/10/2022	18.364.813	-0,25%	8,22	7,87	8,36	7,90
26/10/2022	11.110.321	0,13%	8,00	7,8806	8,1887	7,92
25/10/2022	12.945.568	3,81%	7,49	7,30	7,98	7,91
24/10/2022	7.636.632	-1,55%	7,80	7,4615	7,79	7,62
21/10/2022	12.095.205	-1,34%	7,80	7,615	7,81	7,725
20/10/2022	4.744.220	-1,08%	7,96	7,8101	8,01	7,825
19/10/2022	6.844.148	-2,23%	8,00	7,835	8,04	7,91
18/10/2022	6.062.757	1,38%	8,13	7,98	8,291	8,07
17/10/2022	5.345.647	0,89%	8,02	7,87	8,16	7,96
14/10/2022	6.173.133	-1,43%	8,11	7,885	8,2491	7,925
13/10/2022	8.842.648	0,50%	7,93	7,73	8,11	8,04
12/10/2022	13.930.209	-2,08%	8,15	7,69	8,2485	8,00
11/10/2022	20.424.199	10,86%	7,40	7,395	8,27	8,17
10/10/2022	11.791.091	-6,35%	7,87	7,36	7,98	7,37
07/10/2022	12.998.863	-3,90%	8,12	7,82	8,225	7,88
06/10/2022	11.701.202	-3,47%	8,51	8,10	8,55	8,205
05/10/2022	11.836.845	-6,70%	8,995	8,23	9,05	8,50
04/10/2022	8.382.804	6,93%	8,66	8,66	9,15	9,11
03/10/2022	8.883.544	1,66%	8,51	8,10	8,70	8,56
30/09/2022	10.644.475	-3,00%	8,72	8,39	8,80	8,42
29/09/2022	13.296.867	-4,56%	9,01	8,3901	9,01	8,685
28/09/2022	16.252.548	1,54%	9,17	9,03	9,435	9,22
27/09/2022	21.110.877	-5,51%	10,72	9,03	9,825	9,09
26/09/2022	14.589.578	-7,68%	10,72	9,58	10,4473	9,62
23/09/2022	5.779.770	-3,25%	10,72	10,30	10,7401	10,42
22/09/2022	4.981.724	-2,00%	11,03	10,71	11,05	10,81
21/09/2022	4.184.228	-1,43%	11,23	11,03	11,235	11,03
20/09/2022	3.877.044	-0,71%	11,20	11,09	11,25	11,19
19/09/2022	3.980.056	0,18%	11,07	11,065	11,33	11,26
16/09/2022	5.871.330	0,44%	11,10	10,98	11,27	11,239
15/09/2022	4.659.774	-3,12%	11,55	11,19	11,67	11,19
14/09/2022	4.771.441	0,00%	11,58	11,47	11,64	11,55
13/09/2022	3.750.246	-2,53%	11,66	11,50	11,71	11,55
12/09/2022	3.543.352	-0,50%	12,06	11,82	12,08	11,85
09/09/2022	3.143.566	-0,83%	12,06	11,90	12,12	11,92
08/09/2022	2.727.879	0,84%	11,90	11,83	12,04	12,02
07/09/2022	4.744.234	1,35%	11,74	11,56	11,95	11,909
06/09/2022	7.144.976	-0,17%	11,77	11,61	11,935	11,75
05/09/2022	2.573.835	-0,51%	11,90	11,77	12,02	11,77
02/09/2022	2.573.835	-0,51%	11,90	11,77	12,02	11,77
01/09/2022	4.851.275	-1,00%	11,89	11,53	11,90	11,83
31/08/2022	2.944.593	0,34%	11,94	11,86	12,10	11,98
30/08/2022	4.637.092	-2,05%	12,25	11,92	12,28	11,94
29/08/2022	3.341.297	-0,49%	12,31	12,26	12,40	12,31
26/08/2022	2.779.208	-0,72%	12,55	12,36	12,575	12,44
25/08/2022	2.185.388	1,05%	12,46	12,45	12,5878	12,53
24/08/2022	1.490.285	0,53%	12,30	12,28	12,41	12,385
23/08/2022	1.770.967	0,82%	12,28	12,26	12,395	12,32
22/08/2022	2.637.336	-2,32%	12,63	12,22	12,435	12,22
19/08/2022	2.632.048	-0,91%	12,63	12,455	12,65	12,565
18/08/2022	3.535.329	-0,31%	12,74	12,64	12,7899	12,68
17/08/2022	2.394.409	-0,63%	12,75	12,60	12,765	12,72
16/08/2022	2.732.566	0,12%	12,80	12,74	12,85	12,805
15/08/2022	2.988.223	0,08%	12,73	12,69	12,81	12,79
12/08/2022	2.253.728	0,79%	12,78	12,654	12,79	12,78
11/08/2022	3.260.145	1,12%	12,52	12,598	12,765	12,68