Rithm Capital Corporation (REIT) (RITM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2024	2.242.085	-0,89%	11,15	11,1025	11,41	11,12
29/04/2024	1.970.765	0,09%	11,15	11,18	11,33	11,22
26/04/2024	1.462.298	0,81%	11,15	11,14	11,315	11,21
25/04/2024	1.103.284	-0,09%	10,94	10,98	11,165	11,12
24/04/2024	995.664	0,45%	10,94	10,995	11,16	11,13
23/04/2024	1.116.528	1,49%	10,94	10,90	11,11	11,1029
22/04/2024	949.755	1,11%	10,60	10,8207	11,0178	10,94
19/04/2024	953.081	1,60%	10,60	10,63	10,85	10,82
18/04/2024	690.748	1,24%	10,60	10,56	10,71	10,65
17/04/2024	701.671	-0,19%	10,51	10,50	10,6699	10,52
16/04/2024	1.140.560	-0,47%	10,51	10,38	10,58	10,50
15/04/2024	1.197.954	-0,47%	10,75	10,51	10,71	10,55
12/04/2024	1.196.701	0,37%	10,75	10,58	10,7501	10,80
11/04/2024	1.255.627	0,56%	10,75	10,655	10,785	10,76
10/04/2024	1.379.612	-2,73%	10,86	10,62	10,88	10,70
09/04/2024	1.075.417	0,09%	10,995	10,90	11,04	11,00
08/04/2024	819.709	0,65%	10,895	10,87	11,015	10,93
05/04/2024	1.230.547	1,95%	10,76	10,75	10,895	10,98
04/04/2024	1.001.760	-0,74%	10,78	10,77	11,05	10,77
03/04/2024	978.157	0,37%	10,78	10,76	10,965	10,85
02/04/2024	1.016.171	-0,55%	11,11	10,81	10,94	10,87
01/04/2024	1.282.163	-2,06%	11,11	10,91	11,10	10,93
28/03/2024	1.168.636	0,81%	11,16	11,10	11,21	11,16
27/03/2024	1.431.995	2,07%	11,16	11,125	11,325	11,32
26/03/2024	1.055.134	-0,81%	11,22	11,08	11,23	11,09
25/03/2024	1.020.897	0,45%	11,29	11,15	11,2499	11,18
22/03/2024	989.498	-1,24%	11,29	11,11	11,29	11,13
21/03/2024	1.227.288	0,99%	11,19	11,16	11,31	11,27
20/03/2024	986.563	1,10%	11,105	10,885	11,20	11,07
19/03/2024	889.924	0,74%	11,105	10,853	10,985	10,95
18/03/2024	939.228	-0,46%	11,105	10,855	10,96	10,87
15/03/2024	1.071.604	0,55%	11,105	10,76	10,96	10,92
14/03/2024	1.269.853	-2,60%	11,105	10,84	11,15	10,86
13/03/2024	961.091	0,27%	11,105	11,10	11,17	11,15
12/03/2024	1.346.897	0,46%	10,94	10,91	11,12	10,98
11/03/2024	818.401	0,09%	11,025	10,87	11,00	10,93
08/03/2024	1.090.272	-0,55%	11,025	10,87	11,125	10,92
07/03/2024	1.079.835	0,83%	10,94	10,93	11,0589	10,98
06/03/2024	1.080.561	0,37%	10,91	10,85	10,9509	10,89
05/03/2024	1.014.391	0,46%	10,77	10,75	10,91	10,85
04/03/2024	1.127.517	-1,64%	10,97	10,81	10,98	10,80
01/03/2024	1.718.928	1,29%	10,86	10,815	10,97	10,98
29/02/2024	1.075.423	1,98%	10,70	10,68	10,82	10,84
28/02/2024	870.050	-0,09%	10,73	10,585	10,66	10,63
27/02/2024	1.289.239	-0,65%	10,73	10,605	10,7713	10,64
26/02/2024	2.398.058	-0,09%	10,675	10,6316	10,8371	10,69
23/02/2024	1.854.840	1,23%	10,595	10,5203	10,74	10,70
22/02/2024	1.178.313	-0,28%	10,61	10,55	10,70	10,57
21/02/2024	1.572.183	0,76%	10,54	10,472	10,67	10,60
20/02/2024	1.910.123	-0,57%	10,54	10,43	10,615	10,52
19/02/2024	3.603.316	0,00%	10,54	10,51	10,69	10,58
16/02/2024	3.603.316	2,52%	10,54	10,51	10,69	10,58
15/02/2024	1.963.568	3,20%	10,29	10,37	10,705	10,65
14/02/2024	1.335.511	1,58%	10,18	10,19	10,35	10,32
13/02/2024	1.786.374	-2,31%	10,22	10,07	10,2299	10,16
12/02/2024	1.925.059	1,86%	10,11	10,16	10,45	10,40
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