Annaly Capital Management Inc (NLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	1.478.534	-0,73%	20,80	20,51	20,8186	20,53
19/09/2023	1.856.808	0,10%	20,77	20,63	21,07	20,68
18/09/2023	2.350.153	0,44%	20,50	20,64	20,97	20,66
15/09/2023	1.360.933	-0,10%	20,50	20,405	20,61	20,57
14/09/2023	1.848.536	1,18%	20,155	20,41	20,72	20,59
13/09/2023	1.172.237	1,40%	20,155	20,005	20,43	20,35
12/09/2023	973.324	-0,50%	20,18	20,08	20,2599	20,07
11/09/2023	995.327	1,41%	19,98	19,86	20,215	20,17
08/09/2023	911.665	0,71%	19,76	19,76	19,99	19,89
07/09/2023	1.519.400	-0,70%	20,02	19,63	19,895	19,75
06/09/2023	1.189.905	-0,90%	20,02	19,78	20,09	19,91
05/09/2023	1.212.498	-1,33%	20,27	20,03	20,2999	20,09
04/09/2023	1.121.981	0,44%	20,30	20,33	20,55	20,36
01/09/2023	1.121.981	0,44%	20,30	20,33	20,55	20,36
31/08/2023	1.437.470	0,05%	20,30	20,24	20,46	20,27
30/08/2023	1.310.121	-1,07%	20,26	20,171	20,49	20,26
29/08/2023	1.516.749	1,09%	20,26	20,115	20,48	20,48
28/08/2023	1.365.668	2,79%	19,845	19,82	20,29	20,26
25/08/2023	943.984	0,25%	19,82	19,5114	19,88	19,71
24/08/2023	1.007.412	0,56%	19,50	19,465	19,77	19,66
23/08/2023	1.188.576	2,85%	19,27	18,965	19,52	19,47
22/08/2023	1.501.338	-0,84%	19,27	18,925	19,26	18,93
21/08/2023	1.306.333	-0,05%	20,09	18,86	19,135	19,09
18/08/2023	1.295.554	0,11%	20,09	18,88	19,1708	19,10
17/08/2023	1.451.533	-0,47%	20,09	19,00	19,335	19,08
16/08/2023	1.304.682	-0,67%	20,09	19,18	19,34	19,17
15/08/2023	1.601.268	-0,57%	20,09	19,105	19,355	19,30
14/08/2023	2.305.500	-2,32%	20,09	19,28	19,80	19,41
11/08/2023	1.308.047	-0,65%	20,09	19,77	20,00	19,87
10/08/2023	1.338.234	0,15%	20,09	19,8512	20,125	20,00
09/08/2023	1.398.272	-0,30%	20,03	19,82	20,08	19,97
08/08/2023	978.356	0,35%	19,74	19,64	20,07	20,03
07/08/2023	1.072.361	0,66%	19,94	19,78	20,00	19,96
04/08/2023	1.550.534	2,01%	19,51	19,49	19,96	19,83
03/08/2023	2.588.729	-2,12%	19,73	19,30	19,73	19,44
02/08/2023	1.230.079	-0,80%	20,06	19,67	19,96	19,86
01/08/2023	1.475.826	-0,35%	20,06	19,95	20,295	20,02
31/07/2023	2.129.851	-1,28%	20,40	20,00	20,545	20,09
28/07/2023	1.329.143	1,40%	20,84	19,97	20,4098	20,35
27/07/2023	2.423.825	-3,51%	20,84	20,02	21,05	20,07
26/07/2023	1.658.822	1,07%	20,635	20,60	20,86	20,80
25/07/2023	1.436.425	1,18%	20,34	20,315	20,75	20,58
24/07/2023	1.344.493	1,24%	20,09	20,079	20,455	20,34
21/07/2023	1.208.236	-0,50%	20,27	19,9928	20,305	20,09
20/07/2023	1.933.583	-1,66%	20,505	20,135	20,57	20,19
19/07/2023	1.480.324	1,18%	20,51	20,475	20,645	20,61
18/07/2023	1.538.135	1,29%	20,32	20,145	20,49	20,37
17/07/2023	989.471	0,55%	20,02	19,785	20,12	20,11
14/07/2023	882.366	-0,79%	19,65	19,97	20,17	20,00
13/07/2023	1.680.482	1,51%	19,65	19,87	20,20	20,16
12/07/2023	1.386.119	1,02%	19,65	19,735	20,0301	19,86
11/07/2023	1.095.863	0,61%	19,65	19,555	19,79	19,66
10/07/2023	1.124.408	1,61%	18,72	19,155	19,56	19,54
07/07/2023	1.949.711	2,40%	18,72	18,71	19,38	19,23
06/07/2023	2.395.624	-2,80%	19,065	18,39	19,065	18,78
05/07/2023	1.796.174	-2,23%	19,83	19,31	19,63	19,32
04/07/2023	996.111	-0,86%	19,83	19,69	19,9692	19,8386
03/07/2023	996.111	-0,86%	19,83	19,69	19,9692	19,8386
30/06/2023	1.470.606	0,00%	20,175	19,87	20,15	20,01
29/06/2023	1.792.909	-0,10%	20,175	19,7701	20,08	20,01
28/06/2023	1.877.341	0,39%	20,175	20,4457	20,7199	20,68
27/06/2023	1.802.126	1,38%	20,175	20,30	20,60	20,60
26/06/2023	1.529.413	0,99%	20,175	20,08	20,61	20,32
23/06/2023	1.429.971	-1,57%	20,33	20,075	20,41	20,12
22/06/2023	1.079.213	-0,78%	20,47	20,36	20,575	20,44
21/06/2023	1.963.878	0,34%	20,47	20,325	20,72	20,60
20/06/2023	1.636.884	-0,29%	20,58	20,425	20,65	20,53
19/06/2023	2.410.290	-1,44%	20,945	20,59	21,04	20,59
16/06/2023	2.410.290	-1,44%	20,945	20,59	21,04	20,59
15/06/2023	2.053.630	1,16%	20,82	20,605	21,00	20,89
14/06/2023	2.081.090	-0,39%	20,82	20,405	20,87	20,65
13/06/2023	1.803.687	0,93%	20,63	20,58	20,8291	20,73
12/06/2023	2.176.247	2,70%	20,15	20,07	20,545	20,54
09/06/2023	2.116.331	0,40%	19,92	19,86	20,0775	20,00
08/06/2023	1.336.475	0,61%	19,87	19,785	20,01	19,92
07/06/2023	1.904.211	-0,55%	19,99	19,80	20,27	19,80
06/06/2023	1.346.220	1,69%	19,56	19,535	19,995	19,91
05/06/2023	1.106.584	-0,15%	19,61	19,375	19,695	19,58
02/06/2023	1.502.567	0,93%	19,64	19,485	19,81	19,61
01/06/2023	1.345.366	2,91%	18,88	18,915	19,435	19,43
31/05/2023	1.622.291	2,55%	18,52	18,51	18,98	18,88
30/05/2023	1.622.291	2,55%	18,52	18,51	18,98	18,91
29/05/2023	1.722.167	3,65%	18,15	17,7006	18,50	18,44
26/05/2023	1.722.167	3,65%	18,15	17,7006	18,50	18,44
25/05/2023	2.445.498	-2,31%	18,15	17,51	18,17	17,79
24/05/2023	1.762.059	-2,78%	18,67	18,12	18,68	18,21
23/05/2023	1.382.331	-1,94%	19,24	18,73	19,295	18,73
22/05/2023	1.144.438	-0,31%	19,24	18,99	19,305	19,10
19/05/2023	1.490.688	0,26%	19,19	18,98	19,265	19,16
18/05/2023	1.097.154	0,69%	18,91	18,81	19,15	19,11
17/05/2023	1.620.548	1,77%	18,765	18,615	19,095	18,98
16/05/2023	1.226.256	-0,96%	18,81	18,581	18,815	18,65
15/05/2023	1.115.341	0,48%	18,98	18,69	18,92	18,83
12/05/2023	1.076.655	-0,95%	18,98	18,67	18,98	18,74
11/05/2023	900.845	0,48%	18,85	18,645	18,925	18,92
10/05/2023	1.063.545	0,53%	19,00	18,655	19,055	18,83
09/05/2023	1.448.197	-1,47%	18,85	18,725	19,005	18,73
08/05/2023	1.147.608	-0,32%	19,19	18,82	19,19	19,01
05/05/2023	1.597.835	2,64%	18,87	18,785	19,1999	19,07
04/05/2023	1.881.027	-2,06%	18,87	18,505	18,92	18,58