Rithm Capital Corporation (REIT) (RITM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
02/05/2024	1.251.659	0,81%	11,255	11,0201	11,29	11,25
01/05/2024	2.020.039	0,36%	11,14	11,0201	11,41	11,16
30/04/2024	2.242.085	-0,89%	11,32	11,1025	11,41	11,12
29/04/2024	1.970.765	0,09%	11,23	11,18	11,33	11,22
26/04/2024	1.462.298	0,81%	11,145	10,98	11,315	11,21
25/04/2024	1.103.284	-0,09%	11,03	10,98	11,165	11,12
24/04/2024	995.664	0,45%	10,94	10,90	11,16	11,13
23/04/2024	1.116.528	1,49%	10,97	10,8207	11,11	11,08
22/04/2024	949.755	1,11%	10,86	10,8207	11,0178	10,94
19/04/2024	953.081	1,60%	10,65	10,55	10,85	10,82
18/04/2024	690.748	1,24%	10,60	10,50	10,71	10,65
17/04/2024	701.671	-0,19%	10,51	10,38	10,6699	10,52
16/04/2024	1.140.560	-0,47%	10,53	10,38	10,71	10,54
15/04/2024	1.197.954	-0,47%	10,68	10,51	10,71	10,55
12/04/2024	0	0,37%	10,75	10,58	10,7501	10,60
11/04/2024	1.255.627	0,56%	10,86	10,62	10,88	10,76
10/04/2024	1.379.612	-2,73%	10,995	10,62	11,04	10,70
09/04/2024	1.075.417	0,09%	10,895	10,87	11,04	11,00
08/04/2024	819.709	0,65%	10,92	10,87	11,015	10,99
05/04/2024	1.230.547	1,95%	10,81	10,75	11,05	10,86
04/04/2024	1.001.760	-0,74%	10,78	10,76	11,05	10,77
03/04/2024	978.157	0,37%	10,825	10,76	10,965	10,85
02/04/2024	1.016.171	-0,55%	11,11	10,81	11,10	10,81
01/04/2024	1.282.163	-2,06%	11,16	10,91	11,19	10,93
28/03/2024	1.168.636	0,81%	11,16	11,08	11,325	11,16
27/03/2024	1.431.995	2,07%	11,22	11,07	11,325	11,07
26/03/2024	1.055.134	-0,81%	11,26	11,075	11,26	11,09
25/03/2024	1.020.897	0,45%	11,17	11,15	11,2499	11,18
22/03/2024	989.498	-1,24%	11,19	11,11	11,31	11,13
21/03/2024	1.227.288	0,99%	11,18	10,885	11,31	11,27
20/03/2024	986.563	1,10%	10,95	10,853	11,20	11,16
19/03/2024	889.924	0,74%	10,83	10,81	10,985	10,95
18/03/2024	939.228	-0,46%	10,98	10,855	10,98	10,87
15/03/2024	1.071.604	0,55%	10,885	10,76	11,15	10,92
14/03/2024	1.269.853	-2,60%	11,105	10,84	11,18	10,86
13/03/2024	961.091	0,27%	10,94	10,91	11,17	11,15
12/03/2024	1.346.897	0,46%	10,87	10,87	11,12	11,12
11/03/2024	818.401	0,09%	10,94	10,87	11,00	10,93
08/03/2024	1.090.272	-0,55%	10,94	10,87	11,125	10,92
07/03/2024	1.079.835	0,83%	10,91	10,85	11,0589	10,98
06/03/2024	1.080.561	0,37%	10,77	10,75	10,9509	10,89
05/03/2024	1.014.391	0,46%	10,97	10,75	10,98	10,85
04/03/2024	1.127.517	-1,64%	10,99	10,80	11,00	10,80
01/03/2024	1.718.928	1,29%	10,70	10,68	10,98	10,98
29/02/2024	1.075.423	1,98%	10,76	10,585	10,845	10,84
28/02/2024	870.050	-0,09%	10,73	10,585	10,7713	10,63
27/02/2024	1.289.239	-0,65%	10,675	10,605	10,8371	10,64
26/02/2024	2.398.058	-0,09%	10,70	10,6316	10,8371	10,71
23/02/2024	1.854.840	1,23%	10,61	10,5203	10,74	10,70
22/02/2024	1.178.313	-0,28%	10,655	10,472	10,70	10,57
21/02/2024	1.572.183	0,76%	10,49	10,43	10,67	10,60
20/02/2024	1.910.123	-0,57%	10,565	10,43	10,615	10,52
16/02/2024	3.603.316	-0,66%	10,54	10,51	10,69	10,58
15/02/2024	1.963.568	3,20%	10,29	10,19	10,705	10,65
14/02/2024	1.335.511	1,58%	10,18	10,06	10,35	10,32
13/02/2024	1.786.374	-2,31%	10,22	10,07	10,45	10,16
12/02/2024	1.925.059	1,86%	10,2195	10,16	10,45	10,40
09/02/2024	1.579.659	0,89%	10,21	10,08	10,285	10,21
08/02/2024	2.246.329	-0,59%	10,68	9,97	10,68	10,12
07/02/2024	5.850.873	-3,78%	10,52	9,97	10,78	10,18
06/02/2024	2.402.779	0,19%	10,455	10,34	10,66	10,58
05/02/2024	2.035.779	0,00%	10,50	10,34	10,61	10,56
02/02/2024	1.390.121	-1,03%	10,6397	10,49	10,76	10,56
01/02/2024	1.913.363	-0,28%	10,79	10,4901	10,91	10,67
31/01/2024	1.962.242	-2,10%	10,8514	10,6809	11,05	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%	11,04	10,95	11,13	10,99
25/01/2024	947.050	0,46%	11,08	10,95	11,09	11,02
24/01/2024	1.296.584	0,46%	10,92	10,855	11,08	10,97
23/01/2024	864.471	0,18%	10,93	10,855	10,97	10,92
22/01/2024	1.090.281	0,65%	10,92	10,86	10,97	10,90
19/01/2024	1.106.322	1,50%	10,70	10,52	10,84	10,83
18/01/2024	1.503.510	0,76%	10,54	10,51	10,73	10,67
17/01/2024	1.339.047	-0,38%	10,535	10,515	10,675	10,59
16/01/2024	1.068.279	-0,28%	10,5516	10,5212	10,65	10,63
12/01/2024	1.076.043	0,76%	10,495	10,38	10,73	10,66
11/01/2024	1.089.729	0,10%	10,51	10,39	10,6187	10,58
10/01/2024	1.234.563	0,48%	10,535	10,48	10,60	10,57