Annaly Capital Management Inc (NLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
03/05/2023	3.327.965	0,48%	18,95	18,915	19,53	18,97
02/05/2023	2.903.258	-2,28%	19,59	18,562	19,64	18,88
01/05/2023	1.861.067	-3,30%	19,97	19,25	19,97	19,32
28/04/2023	1.731.969	1,27%	19,82	19,785	20,115	19,98
27/04/2023	1.953.899	3,52%	19,34	19,30	19,81	19,73
26/04/2023	2.148.600	0,42%	19,03	19,035	19,43	19,06
25/04/2023	1.571.985	-2,47%	19,36	18,975	19,495	18,98
24/04/2023	1.691.133	0,57%	19,25	18,92	19,46	19,46
21/04/2023	1.027.200	0,52%	19,30	19,015	19,35	19,35
20/04/2023	1.554.979	0,21%	19,04	18,965	19,315	19,25
19/04/2023	1.057.059	0,10%	19,04	18,97	19,3085	19,21
18/04/2023	1.548.220	-1,29%	19,33	19,11	19,465	19,19
17/04/2023	2.061.005	1,25%	19,20	19,0615	19,5864	19,44
14/04/2023	1.249.371	-0,78%	19,41	18,99	19,45	19,20
13/04/2023	1.351.208	0,89%	19,22	19,00	19,41	19,35
12/04/2023	1.537.058	0,16%	18,99	19,1525	19,48	19,18
11/04/2023	1.565.526	1,70%	18,99	18,82	19,30	19,15
10/04/2023	1.836.435	-1,83%	19,17	18,3792	19,1893	18,83
06/04/2023	1.418.129	-0,67%	19,395	19,095	19,41	19,18
05/04/2023	1.539.331	1,69%	18,78	18,76	19,4395	19,31
04/04/2023	1.680.711	0,74%	19,07	18,635	19,05	18,99
03/04/2023	2.125.524	-1,36%	18,95	18,645	19,131	18,85
31/03/2023	1.513.443	1,60%	18,84	18,73	19,15	19,11
30/03/2023	1.744.543	0,91%	18,81	18,57	18,82	18,81
29/03/2023	1.631.118	1,96%	19,17	18,99	19,33	19,29
28/03/2023	1.603.906	-1,10%	19,13	18,7914	19,215	18,92
27/03/2023	2.190.960	1,06%	19,20	18,845	19,32	19,13
24/03/2023	2.518.957	3,16%	18,28	18,075	18,93	18,93
23/03/2023	2.916.919	0,55%	18,37	18,245	19,21	18,35
22/03/2023	2.063.434	-1,83%	18,51	18,25	18,77	18,25
21/03/2023	2.103.027	1,31%	18,68	18,525	18,79	18,59
20/03/2023	1.653.802	-0,27%	18,50	18,335	18,69	18,35
17/03/2023	2.568.813	-2,49%	18,80	18,34	18,89	18,40
16/03/2023	3.537.172	1,02%	18,42	18,305	19,01	18,87
15/03/2023	3.389.798	-1,27%	18,63	18,3013	18,945	18,68
14/03/2023	2.423.609	2,33%	18,85	18,69	19,55	18,92
13/03/2023	3.404.746	0,49%	19,17	17,5527	18,77	18,49
10/03/2023	3.003.740	-4,42%	19,17	18,295	19,27	18,40
09/03/2023	2.259.561	-5,50%	20,40	19,25	20,52	19,25
08/03/2023	1.502.382	1,29%	20,26	20,0599	20,425	20,37
07/03/2023	1.216.254	-1,13%	20,37	20,09	20,515	20,11
06/03/2023	1.336.151	0,05%	20,38	20,35	20,68	20,34
03/03/2023	1.485.156	1,65%	20,10	20,01	20,4172	20,33
02/03/2023	2.101.548	-0,70%	19,98	19,68	20,045	20,00
01/03/2023	1.963.741	-2,61%	20,55	19,58	20,63	20,14
28/02/2023	1.488.196	-0,15%	20,65	20,57	20,74	20,68
27/02/2023	1.164.158	-0,53%	21,00	20,63	21,07	20,71
24/02/2023	1.787.604	-1,28%	20,85	20,675	21,04	20,82
23/02/2023	1.576.466	-0,71%	21,37	20,95	21,4627	21,09
22/02/2023	2.066.863	1,72%	20,80	20,80	21,23	21,24
21/02/2023	2.221.727	-3,29%	21,21	20,775	21,32	20,88
20/02/2023	1.409.139	-0,55%	21,71	21,375	21,72	21,59
17/02/2023	1.409.139	-0,55%	21,71	21,375	21,72	21,59
16/02/2023	1.431.735	0,09%	21,45	21,35	21,88	21,71
15/02/2023	1.478.901	-0,09%	21,53	21,41	21,7845	21,69
14/02/2023	2.156.706	-1,00%	21,855	21,425	21,9399	21,71
13/02/2023	2.585.602	1,25%	21,55	21,51	21,945	21,93
10/02/2023	3.860.910	-0,51%	21,66	21,45	21,97	21,66
09/02/2023	5.885.925	-5,80%	23,46	21,76	23,62	21,77
08/02/2023	2.060.733	-0,94%	23,31	23,04	23,38	23,11
07/02/2023	1.762.128	1,48%	22,85	22,72	23,375	23,33
06/02/2023	2.302.763	-3,20%	23,49	22,82	23,58	22,99
03/02/2023	1.973.426	-1,37%	23,86	23,57	23,94	23,79
02/02/2023	2.136.063	0,50%	24,23	24,00	24,43	24,12
01/02/2023	2.615.763	2,26%	23,40	23,32	24,15	24,00
31/01/2023	2.957.849	2,49%	23,25	23,16	23,48	23,47
30/01/2023	1.704.048	-1,89%	23,11	22,81	23,27	22,90
27/01/2023	2.270.487	2,41%	22,82	22,725	23,42	23,34
26/01/2023	1.564.535	2,38%	22,40	22,37	22,79	22,79
25/01/2023	1.882.472	-0,67%	22,24	22,137	22,35	22,26
24/01/2023	1.896.676	-0,89%	22,60	22,35	22,66	22,41
23/01/2023	2.072.166	-0,57%	22,69	22,53	22,77	22,61
20/01/2023	1.864.672	1,16%	22,43	22,33	22,748	22,72
19/01/2023	1.994.785	-0,49%	22,36	22,25	22,555	22,46
18/01/2023	1.556.257	0,31%	22,61	22,475	22,815	22,57
17/01/2023	2.207.498	-0,88%	22,65	22,45	22,816	22,50
16/01/2023	1.810.257	0,22%	22,61	22,50	22,80	22,78
13/01/2023	1.810.257	0,22%	22,61	22,50	22,80	22,78
12/01/2023	1.894.939	0,84%	22,75	22,57	22,92	22,73
11/01/2023	2.757.392	1,40%	22,40	22,37	22,71	22,54
10/01/2023	1.334.563	0,86%	22,035	21,93	22,275	22,23
09/01/2023	2.846.896	-0,45%	22,18	22,025	22,36	22,04
06/01/2023	3.566.499	2,22%	21,86	21,705	22,2461	22,13
05/01/2023	2.414.410	-0,18%	21,52	21,33	21,76	21,65
04/01/2023	4.419.702	1,17%	21,74	21,485	21,83	21,69
03/01/2023	2.749.612	1,71%	21,29	21,155	21,71	21,44
02/01/2023	2.782.240	-1,31%	21,16	20,875	21,29	21,10
30/12/2022	2.782.240	-1,31%	21,16	20,875	21,29	21,10
29/12/2022	2.723.028	1,96%	21,07	21,00	21,4501	21,38
28/12/2022	2.970.412	-2,85%	22,52	21,775	22,545	21,85
27/12/2022	2.953.532	0,00%	22,46	22,105	22,5599	22,49
23/12/2022	836.783	-0,18%	22,41	22,20	22,42	22,2909
22/12/2022	2.484.010	0,22%	22,12	21,73	22,34	22,33
21/12/2022	2.940.186	2,53%	22,125	22,07	22,435	22,28
20/12/2022	4.635.301	1,64%	21,17	20,81	21,79	21,73
19/12/2022	2.108.834	-0,05%	21,38	21,262	21,845	21,38
16/12/2022	3.896.043	-2,15%	21,54	21,31	21,68	21,39
15/12/2022	1.966.171	-0,55%	21,62	21,46	22,0776	21,86
14/12/2022	1.810.875	-0,36%	22,01	21,75	22,2061	21,98
13/12/2022	3.143.510	1,05%	22,475	21,94	22,81	22,06