Annaly Capital Management Inc (NLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.368.434	-0,85%	18,785	18,72	18,8999	18,75
27/02/2024	1.084.581	0,43%	18,94	18,775	18,96	18,91
26/02/2024	1.221.332	-0,27%	18,73	18,72	18,99	18,83
23/02/2024	1.751.552	0,91%	18,73	18,72	18,98	18,88
22/02/2024	995.525	-0,16%	18,73	18,69	18,87	18,71
21/02/2024	1.104.807	0,21%	18,685	18,565	18,7675	18,74
20/02/2024	1.455.415	0,21%	18,55	18,4342	18,71	18,70
19/02/2024	2.384.583	0,00%	18,66	18,56	18,89	18,66
16/02/2024	2.384.583	1,63%	18,66	18,56	18,89	18,66
15/02/2024	1.633.001	2,83%	18,51	18,50	19,00	18,88
14/02/2024	1.865.346	-0,05%	18,88	18,33	18,60	18,36
13/02/2024	1.782.603	-3,72%	18,88	18,28	18,615	18,37
12/02/2024	1.465.909	0,85%	18,88	18,75	19,19	19,08
09/02/2024	1.278.043	0,59%	18,83	18,7679	18,99	18,92
08/02/2024	2.623.503	1,24%	18,72	18,535	18,93	18,81
07/02/2024	2.110.114	-1,75%	18,93	18,46	18,97	18,58
06/02/2024	1.332.674	0,05%	18,88	18,82	19,07	18,91
05/02/2024	1.866.549	-1,87%	19,01	18,565	19,02	18,90
02/02/2024	2.325.453	-1,58%	19,29	19,055	19,385	19,26
01/02/2024	2.596.228	1,98%	19,72	18,98	19,6075	19,57
31/01/2024	2.252.633	-2,09%	19,72	19,145	19,89	19,19
30/01/2024	1.283.507	-1,56%	19,72	19,58	19,865	19,60
29/01/2024	1.740.059	1,53%	19,72	19,625	20,13	19,91
26/01/2024	978.753	-0,15%	19,69	19,59	19,77	19,61
25/01/2024	1.128.367	0,98%	19,60	19,405	19,67	19,64
24/01/2024	1.223.601	0,36%	19,56	19,41	19,675	19,45
23/01/2024	1.643.149	0,73%	19,47	19,06	19,395	19,38
22/01/2024	1.285.463	-0,31%	19,47	19,125	19,535	19,24
19/01/2024	1.382.580	0,57%	19,14	18,88	19,295	19,30
18/01/2024	1.216.022	0,63%	19,14	18,88	19,25	19,19
17/01/2024	1.116.245	-1,40%	19,07	18,95	19,26	19,07
16/01/2024	993.480	-1,53%	19,46	19,225	19,53	19,34
15/01/2024	1.282.532	0,41%	19,405	19,5701	20,015	19,64
12/01/2024	1.282.532	0,41%	19,405	19,5701	20,015	19,64
11/01/2024	1.275.263	0,26%	19,405	19,0688	19,58	19,56
10/01/2024	1.065.032	-0,05%	19,09	19,445	19,67	19,51
09/01/2024	1.159.837	-0,41%	19,09	19,355	19,605	19,52
08/01/2024	1.321.501	2,36%	19,09	18,99	19,60	19,55
05/01/2024	3.474.810	2,19%	18,60	18,58	19,23	19,10
04/01/2024	1.690.108	-1,22%	19,03	18,695	18,90	18,69
03/01/2024	1.804.027	-1,77%	19,03	18,58	19,05	18,92
02/01/2024	1.867.038	-0,57%	19,17	19,05	19,39	19,26
29/12/2023	2.784.195	-2,57%	19,72	19,36	19,805	19,37
28/12/2023	2.235.507	0,00%	19,83	19,715	19,8992	19,88
27/12/2023	2.311.987	0,15%	20,09	20,4199	20,60	20,53
26/12/2023	2.112.385	1,19%	20,09	20,30	20,5995	20,50
22/12/2023	1.782.902	-0,20%	20,09	20,17	20,48	20,26
21/12/2023	1.952.712	1,60%	20,09	20,08	20,30	20,30
20/12/2023	2.235.221	-1,04%	20,09	19,93	20,435	19,98
19/12/2023	1.511.397	1,46%	20,01	19,978	20,23	20,19
18/12/2023	1.718.645	-0,25%	20,14	19,80	20,0198	19,90
15/12/2023	2.348.380	-0,89%	20,14	19,74	20,155	19,95
14/12/2023	3.714.196	4,41%	19,62	19,61	20,40	20,13
13/12/2023	2.943.250	4,90%	18,43	18,37	19,31	19,28
12/12/2023	1.313.254	0,44%	18,23	18,21	18,50	18,38
11/12/2023	1.690.650	-0,06%	18,23	18,17	18,43	18,30
08/12/2023	1.733.729	1,44%	18,57	17,94	18,4698	18,31
07/12/2023	1.670.691	0,67%	18,57	17,90	18,10	18,05
06/12/2023	1.865.854	-2,34%	18,57	17,905	18,525	17,93
05/12/2023	1.531.249	-0,92%	18,57	18,31	18,58	18,36
04/12/2023	1.660.295	0,16%	18,43	18,30	18,55	18,53
01/12/2023	2.480.623	2,38%	18,03	17,96	18,51	18,50
30/11/2023	1.657.810	-0,17%	17,84	17,94	18,165	18,07
29/11/2023	1.927.741	2,32%	17,84	17,825	18,23	18,10
28/11/2023	1.490.672	1,43%	17,59	17,225	17,745	17,69
27/11/2023	1.485.328	-0,63%	17,59	17,3025	17,55	17,44
24/11/2023	713.711	-1,07%	17,85	17,50	17,77	17,5201
23/11/2023	1.597.163	0,00%	17,85	17,6105	17,8988	17,73
22/11/2023	1.578.555	-0,11%	17,85	17,6105	17,8988	17,71
21/11/2023	1.891.351	-0,23%	17,725	17,68	17,84	17,73
20/11/2023	1.357.859	-0,23%	17,82	17,6595	17,88	17,77
17/11/2023	1.364.720	0,34%	17,90	17,675	17,98	17,81
16/11/2023	1.182.835	-0,45%	17,82	17,62	17,96	17,75
15/11/2023	1.402.876	0,73%	17,74	17,58	17,85	17,83
14/11/2023	2.609.951	3,39%	17,74	17,67	17,95	17,70
13/11/2023	1.315.134	0,65%	16,90	16,762	17,14	17,12
10/11/2023	1.798.007	0,89%	17,03	16,90	17,07	17,01
09/11/2023	1.771.611	-3,05%	17,45	16,82	17,565	16,86
08/11/2023	1.706.150	0,23%	17,07	17,15	17,455	17,39
07/11/2023	1.991.231	1,70%	17,07	16,89	17,35	17,35
06/11/2023	2.097.696	-0,70%	17,16	16,92	17,20	17,06
03/11/2023	2.986.565	1,66%	17,32	17,15	17,57	17,18
02/11/2023	3.275.171	4,00%	15,60	16,56	17,09	16,90
01/11/2023	3.343.697	4,10%	15,25	15,43	16,265	16,25
31/10/2023	3.510.314	3,58%	15,25	15,25	15,75	15,61
30/10/2023	3.391.039	2,31%	14,85	14,525	15,20	15,07
27/10/2023	2.395.088	-1,86%	15,15	14,71	15,37	14,79
26/10/2023	3.899.152	0,00%	15,13	15,01	15,775	15,07
25/10/2023	4.540.422	-3,83%	15,485	15,00	15,65	15,07
24/10/2023	3.445.788	-2,61%	15,78	15,46	15,8399	15,67
23/10/2023	2.198.583	-0,92%	16,06	15,82	16,21	16,09
20/10/2023	2.334.132	-0,61%	16,29	16,225	16,49	16,24
19/10/2023	2.636.627	-4,05%	16,995	16,285	17,01	16,34
18/10/2023	2.346.181	-3,13%	17,47	17,00	17,47	17,03
17/10/2023	1.629.117	-0,90%	17,53	17,41	17,735	17,58
16/10/2023	1.957.813	1,20%	17,58	17,355	17,78	17,74
13/10/2023	1.446.694	-1,41%	17,89	17,45	17,90	17,53
12/10/2023	1.982.150	-1,71%	18,04	16,41	18,05	17,78
11/10/2023	1.489.840	0,61%	18,07	17,965	18,1441	18,09
10/10/2023	2.315.984	-0,50%	17,52	17,91	18,19	17,98