Rithm Capital Corporation (REIT) (RITM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.579.659	0,89%	10,11	10,08	10,25	10,21
08/02/2024	2.246.329	-0,59%	10,21	10,11	10,285	10,12
07/02/2024	5.850.873	-3,78%	10,68	9,97	10,68	10,18
06/02/2024	2.402.779	0,19%	10,52	10,49	10,66	10,58
05/02/2024	2.035.779	0,00%	10,455	10,34	10,61	10,56
02/02/2024	1.390.121	-1,03%	10,98	10,49	10,605	10,56
01/02/2024	1.913.363	-0,28%	10,98	10,495	10,76	10,67
31/01/2024	1.962.242	-2,10%	10,98	10,6809	10,91	10,70
30/01/2024	1.333.771	-0,64%	10,98	10,89	11,05	10,93
29/01/2024	1.863.575	0,09%	10,98	10,92	11,04	11,00
26/01/2024	1.159.636	-0,27%	11,08	10,97	11,13	10,99
25/01/2024	947.050	0,46%	10,92	10,95	11,09	11,02
24/01/2024	1.296.584	0,46%	10,92	10,955	11,08	10,97
23/01/2024	864.471	0,18%	10,54	10,855	10,9698	10,92
22/01/2024	1.090.281	0,65%	10,54	10,86	10,97	10,90
19/01/2024	1.106.322	1,50%	10,54	10,60	10,84	10,83
18/01/2024	1.503.510	0,76%	10,54	10,52	10,73	10,67
17/01/2024	1.339.047	-0,38%	10,54	10,515	10,675	10,59
16/01/2024	1.068.279	-0,28%	10,495	10,5285	10,65	10,63
15/01/2024	1.076.043	0,76%	10,495	10,56	10,73	10,66
12/01/2024	1.076.043	0,76%	10,495	10,56	10,73	10,66
11/01/2024	1.089.729	0,10%	10,495	10,395	10,59	10,58
10/01/2024	1.234.563	0,48%	10,41	10,48	10,5701	10,57
09/01/2024	1.327.657	-0,75%	10,41	10,505	10,60	10,56
08/01/2024	1.644.288	2,30%	10,41	10,40	10,64	10,6391
05/01/2024	1.445.038	1,46%	10,22	10,22	10,42	10,40
04/01/2024	1.615.230	-0,87%	10,805	10,25	10,4399	10,25
03/01/2024	1.959.573	-2,45%	10,805	10,21	10,53	10,34
02/01/2024	1.445.257	-0,75%	10,805	10,545	10,67	10,60
29/12/2023	1.623.625	-1,39%	10,805	10,64	10,83	10,68
28/12/2023	1.396.264	0,09%	11,03	10,79	10,845	10,83
27/12/2023	1.818.573	-0,36%	11,03	11,04	11,13	11,07
26/12/2023	1.171.689	0,73%	11,03	11,02	11,1698	11,11
22/12/2023	1.066.627	0,18%	11,07	11,00	11,135	11,03
21/12/2023	970.448	0,46%	11,06	10,91	11,06	11,01
20/12/2023	1.347.698	-1,08%	11,03	10,94	11,16	10,96
19/12/2023	1.921.693	1,93%	10,915	10,91	11,10	11,08
18/12/2023	1.206.049	0,00%	10,88	10,84	10,94	10,87
15/12/2023	1.521.136	-0,64%	10,94	10,79	10,94	10,87
14/12/2023	2.373.451	1,77%	10,85	10,84	11,065	10,94
13/12/2023	1.253.843	2,09%	10,54	10,48	10,78	10,75
12/12/2023	1.399.369	1,06%	10,45	10,38	10,575	10,53
11/12/2023	1.154.850	-0,76%	10,49	10,42	10,52	10,42
08/12/2023	1.297.252	-0,10%	10,41	10,41	10,59	10,50
07/12/2023	870.116	0,96%	10,41	10,37	10,51	10,51
06/12/2023	1.612.557	-0,48%	10,53	10,33	10,59	10,41
05/12/2023	1.258.231	-0,57%	10,525	10,42	10,52	10,46
04/12/2023	1.479.321	-0,38%	10,525	10,475	10,58	10,52
01/12/2023	1.412.455	1,73%	10,32	10,34	10,57	10,56
30/11/2023	1.422.359	0,78%	10,23	10,2895	10,41	10,38
29/11/2023	1.517.971	1,48%	10,23	10,24	10,325	10,30
28/11/2023	1.048.920	0,10%	10,14	10,09	10,195	10,15
27/11/2023	1.156.975	-0,39%	10,14	10,09	10,16	10,14
24/11/2023	483.671	-0,59%	10,18	10,135	10,225	10,13
23/11/2023	1.182.330	1,19%	10,165	10,08	10,20	10,23
22/11/2023	1.178.474	0,79%	10,165	10,08	10,20	10,19
21/11/2023	973.860	0,00%	10,075	10,07	10,14	10,11
20/11/2023	1.646.200	0,40%	10,075	10,02	10,14	10,11
17/11/2023	1.352.157	1,10%	10,10	9,98	10,09	10,07
16/11/2023	1.175.457	-1,58%	10,10	9,94	10,145	9,96
15/11/2023	1.262.691	0,40%	9,93	10,035	10,15	10,12
14/11/2023	1.536.175	3,70%	9,93	9,92	10,09	10,08
13/11/2023	883.267	-0,61%	9,73	9,68	9,805	9,72
10/11/2023	898.626	0,98%	9,77	9,7239	9,81	9,785
09/11/2023	732.176	-1,72%	9,90	9,68	9,93	9,69
08/11/2023	972.693	0,10%	9,855	9,79	9,905	9,86
07/11/2023	1.091.336	0,82%	9,885	9,745	9,89	9,88
06/11/2023	1.133.903	-0,91%	9,665	9,76	9,90	9,80
03/11/2023	1.555.427	1,64%	9,665	9,87	9,96	9,89
02/11/2023	1.676.444	2,21%	9,665	9,615	9,75	9,73
01/11/2023	1.477.944	2,04%	9,31	9,28	9,53	9,52
31/10/2023	1.545.752	1,41%	9,25	9,11	9,37	9,33
30/10/2023	1.955.833	0,66%	9,435	9,1301	9,30	9,20
27/10/2023	1.602.819	-0,82%	9,435	9,08	9,5025	9,115
26/10/2023	3.270.710	2,68%	8,96	9,06	9,41	9,19
25/10/2023	2.952.315	-0,89%	8,96	8,89	9,09	8,95
24/10/2023	1.675.751	0,11%	9,06	8,95	9,0969	9,03
23/10/2023	1.507.994	0,11%	8,94	8,87	9,07	9,02
20/10/2023	1.273.944	-0,77%	9,03	9,00	9,145	9,01
19/10/2023	1.475.893	-1,94%	9,22	9,06	9,30	9,08
18/10/2023	1.056.757	-1,80%	9,37	9,14	9,38	9,27
17/10/2023	988.066	0,42%	9,35	9,205	9,48	9,439
16/10/2023	1.049.848	2,72%	9,28	9,205	9,43	9,44
13/10/2023	1.696.055	-1,50%	9,41	9,18	9,4101	9,19
12/10/2023	1.003.772	-1,37%	9,41	9,265	9,43	9,33
11/10/2023	997.052	1,39%	9,38	9,36	9,47	9,46
10/10/2023	1.009.693	0,43%	9,38	9,30	9,42	9,33
09/10/2023	758.203	1,42%	9,15	9,08	9,3395	9,29
06/10/2023	1.065.515	0,44%	9,13	8,97	9,26	9,16
05/10/2023	831.441	1,11%	9,01	8,97	9,16	9,12
04/10/2023	2.475.449	0,11%	9,005	8,87	9,075	9,02
03/10/2023	2.260.965	-3,01%	9,33	8,91	9,24	9,01
02/10/2023	1.481.814	0,00%	9,17	9,20	9,38	9,29
29/09/2023	880.163	0,32%	9,17	9,28	9,40	9,29
28/09/2023	2.150.780	0,43%	9,17	8,99	9,31	9,26
27/09/2023	1.924.826	0,85%	9,47	9,38	9,54	9,47
26/09/2023	3.318.114	-2,49%	9,56	9,35	9,62	9,39
25/09/2023	1.035.882	-0,31%	9,69	9,60	9,68	9,63
22/09/2023	1.310.412	0,63%	9,69	9,58	9,74	9,66
21/09/2023	1.498.845	-3,32%	9,89	9,59	9,89	9,60