Rithm Capital Corporation (REIT) (RITM)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
24/09/2024 643.743 0,25% 11,80 11,76 11,89 11,81
23/09/2024 765.310 -0,84% 11,95 11,735 11,95 11,78
20/09/2024 2.324.051 -0,25% 11,86 11,825 11,97 11,88
19/09/2024 1.026.283 0,85% 11,97 11,83 12,015 11,91
18/09/2024 1.003.662 -0,67% 11,92 11,78 11,99 11,81
17/09/2024 759.024 -0,17% 11,95 11,81 11,965 11,89
16/09/2024 692.526 1,19% 11,84 11,77 11,945 11,91
13/09/2024 656.290 1,73% 11,62 11,62 11,78 11,77
12/09/2024 491.003 1,31% 11,45 11,44 11,57 11,57
11/09/2024 630.780 -1,38% 11,52 11,265 11,52 11,42
10/09/2024 651.430 0,00% 11,62 11,47 11,62 11,58
09/09/2024 629.865 -0,17% 11,65 11,53 11,65 11,58
06/09/2024 720.212 -0,09% 11,62 11,54 11,685 11,60
05/09/2024 827.639 0,00% 11,62 11,505 11,685 11,61
04/09/2024 1.022.176 -1,11% 11,70 11,58 11,76 11,61
03/09/2024 563.934 -1,68% 11,86 11,72 11,92 11,74
30/08/2024 839.711 0,84% 11,87 11,79 11,94 11,94
29/08/2024 505.573 1,11% 11,78 11,71 11,865 11,84
28/08/2024 582.059 0,77% 11,64 11,575 11,73 11,71
27/08/2024 405.063 0,17% 11,59 11,56 11,64 11,62
26/08/2024 444.374 0,26% 11,61 11,60 11,695 11,60
23/08/2024 550.788 1,49% 11,45 11,43 11,59 11,57
22/08/2024 508.269 0,35% 11,37 11,34 11,45 11,40
21/08/2024 1.086.982 -0,61% 11,50 11,32 11,51 11,36
20/08/2024 525.050 -0,70% 11,48 11,425 11,535 11,43
19/08/2024 531.921 0,61% 11,44 11,435 11,51 11,51
16/08/2024 665.212 0,70% 11,37 11,37 11,48 11,44
15/08/2024 811.768 1,70% 11,21 11,19 11,425 11,36
14/08/2024 445.300 0,36% 11,20 11,125 11,20 11,17
13/08/2024 653.485 1,46% 11,02 11,005 11,15 11,13
12/08/2024 621.762 -1,70% 11,15 10,965 11,16 10,97
09/08/2024 724.158 0,54% 11,10 11,06 11,21 11,16
08/08/2024 730.000 1,56% 11,04 10,98 11,10 11,10
07/08/2024 805.969 -0,18% 11,13 10,925 11,17 10,93
06/08/2024 1.123.675 1,67% 10,93 10,82 11,045 10,95
05/08/2024 1.502.104 -3,58% 10,65 10,54 11,02 10,77
02/08/2024 1.548.900 -1,59% 11,20 11,085 11,30 11,17
01/08/2024 1.499.304 -2,24% 11,67 11,23 11,71 11,35
31/07/2024 1.941.314 0,69% 11,59 11,375 11,85 11,61
30/07/2024 958.697 0,96% 11,48 11,405 11,55 11,53
29/07/2024 752.314 -0,26% 11,47 11,40 11,54 11,42
26/07/2024 1.092.061 0,70% 11,50 11,395 11,60 11,45
25/07/2024 1.238.183 1,34% 11,27 11,255 11,60 11,37
24/07/2024 1.103.620 -3,03% 11,50 11,21 11,52 11,22
23/07/2024 1.033.255 -0,77% 11,59 11,53 11,645 11,57
22/07/2024 769.728 0,34% 11,64 11,58 11,735 11,66
19/07/2024 1.138.856 0,43% 11,57 11,54 11,70 11,62
18/07/2024 755.952 -0,26% 11,58 11,525 11,79 11,57
17/07/2024 1.046.745 0,87% 11,43 11,43 11,64 11,60
16/07/2024 897.438 2,31% 11,22 11,22 11,515 11,50
15/07/2024 1.007.948 1,26% 11,14 11,075 11,29 11,24
12/07/2024 882.257 0,45% 11,11 11,09 11,225 11,10
11/07/2024 688.729 2,22% 10,91 10,89 11,06 11,05
10/07/2024 528.491 1,22% 10,72 10,72 10,835 10,81
09/07/2024 569.987 0,85% 10,56 10,55 10,755 10,68
08/07/2024 604.869 0,47% 10,57 10,49 10,61 10,59
05/07/2024 2.080.130 -1,03% 10,59 10,53 10,635 10,54
04/07/2024 468.632 % 10,71 10,65 10,7698 10,67
03/07/2024 388.701 -0,75% 10,73 10,65 10,765 10,65
02/07/2024 731.546 1,42% 10,56 10,56 10,75 10,73
01/07/2024 1.026.810 -3,02% 10,68 10,55 10,74 10,58
28/06/2024 2.515.385 1,02% 10,87 10,79 10,92 10,91
27/06/2024 787.786 -0,83% 10,86 10,74 10,87 10,80
26/06/2024 772.993 -0,55% 10,94 10,845 10,98 10,89
25/06/2024 839.585 -1,35% 11,08 10,94 11,09 10,95
24/06/2024 746.090 0,45% 11,07 11,015 11,155 11,10
21/06/2024 2.432.427 -0,63% 11,12 10,995 11,13 11,05
20/06/2024 1.090.631 -0,09% 11,14 11,055 11,19 11,12
18/06/2024 626.067 -0,54% 11,20 11,11 11,24 11,13
17/06/2024 930.503 0,36% 11,15 11,08 11,2291 11,19
14/06/2024 928.314 -0,98% 11,18 11,11 11,265 11,15
13/06/2024 1.407.928 1,26% 11,185 11,11 11,2802 11,26
12/06/2024 1.585.010 1,46% 11,06 10,92 11,28 11,12
11/06/2024 1.016.385 -1,17% 11,05 10,92 11,16 10,96
10/06/2024 711.465 -0,45% 11,11 11,04 11,17 11,09
07/06/2024 715.510 -0,45% 11,22 11,07 11,29 11,14
06/06/2024 952.242 -0,80% 11,28 11,1209 11,30 11,19
05/06/2024 855.608 0,31% 11,21 11,1209 11,35 11,28
04/06/2024 928.041 -0,18% 11,21 11,175 11,35 11,24
03/06/2024 988.540 0,45% 11,2609 11,19 11,30 11,26
31/05/2024 1.344.692 1,08% 10,98 10,9325 11,25 11,21
30/05/2024 753.444 2,11% 10,965 10,79 11,14 11,09
29/05/2024 809.020 -0,73% 11,03 10,79 11,055 10,91
28/05/2024 1.200.999 -0,27% 11,08 10,905 11,10 10,99
24/05/2024 640.471 1,01% 10,98 10,935 11,035 11,02
23/05/2024 1.434.347 -1,44% 11,31 10,90 11,31 10,91
22/05/2024 1.080.083 -1,42% 11,315 11,14 11,37 11,15
21/05/2024 1.633.088 -0,18% 11,47 11,21 11,49 11,31
20/05/2024 1.048.096 -1,22% 11,5025 11,33 11,5089 11,33
17/05/2024 1.231.961 0,09% 11,535 11,4225 11,56 11,47
16/05/2024 968.174 -0,87% 11,58 11,4225 11,595 11,46
15/05/2024 1.380.641 1,40% 11,40 11,375 11,595 11,56
14/05/2024 1.344.394 0,80% 11,39 11,285 11,4714 11,40
13/05/2024 850.537 -0,62% 11,42 11,285 11,4295 11,31
10/05/2024 1.285.935 0,53% 11,295 11,24 11,40 11,38
09/05/2024 971.141 0,89% 11,24 11,21 11,355 11,32
08/05/2024 955.159 -0,80% 11,37 11,21 11,38 11,22
07/05/2024 1.041.511 -0,09% 11,40 11,25 11,4464 11,31
06/05/2024 1.323.115 0,00% 11,38 11,295 11,4464 11,32
03/05/2024 1.205.742 0,62% 11,20 11,1039 11,40 11,32
Ajuda

Pesquisa de títulos

Fale Connosco