Rithm Capital Corporation (REIT) (RITM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	1.237.208	0,45%	8,88	8,80	8,95	8,93
09-12-2022	799.088	-0,34%	8,91	8,845	9,0078	8,90
08-12-2022	1.167.749	-0,22%	8,99	8,89	9,13	8,93
07-12-2022	1.100.780	1,02%	8,80	8,745	9,06	8,95
06-12-2022	5.729.013	0,91%	8,91	8,6717	8,88	8,87
05-12-2022	3.948.632	-2,39%	8,91	8,76	8,98	8,80
02-12-2022	4.086.128	-0,44%	8,91	8,855	9,07	9,02
01-12-2022	5.167.665	0,11%	8,91	9,035	9,265	9,06
30-11-2022	5.942.059	1,69%	8,91	8,755	9,05	9,05
29-11-2022	2.848.348	0,91%	8,82	8,775	8,92	8,90
28-11-2022	4.471.114	-2,22%	8,94	8,804	8,97	8,81
25-11-2022	2.123.439	1,13%	8,80	8,85	9,02	8,97
24-11-2022	2.975.689	0,91%	8,80	8,72	8,88	8,87
23-11-2022	2.975.689	0,91%	8,80	8,72	8,88	8,87
22-11-2022	4.918.759	0,92%	8,80	8,735	8,8599	8,79
21-11-2022	5.104.848	0,12%	8,65	8,62	8,7783	8,71
18-11-2022	4.369.613	0,12%	8,92	8,64	8,92	8,70
17-11-2022	4.332.822	-0,69%	8,60	8,495	8,70	8,69
16-11-2022	7.494.172	-2,89%	8,61	8,70	8,935	8,73
15-11-2022	7.633.822	-0,50%	8,61	8,89	9,135	8,975
14-11-2022	2.170.460	-0,77%	8,61	8,85	9,05	8,97
11-11-2022	2.131.382	2,49%	8,61	8,85	9,145	9,04
10-11-2022	3.273.544	4,92%	8,61	8,67	8,875	8,85
09-11-2022	1.344.611	-2,09%	8,61	8,41	8,6205	8,44
08-11-2022	1.687.804	-0,23%	8,61	8,48	8,685	8,58
07-11-2022	1.646.337	2,58%	8,46	8,39	8,62	8,601
04-11-2022	2.538.594	3,59%	8,17	8,16	8,44	8,38
03-11-2022	3.105.382	-4,58%	8,29	7,995	8,31	8,02
02-11-2022	2.570.355	-1,41%	8,49	8,40	8,7999	8,40
01-11-2022	1.886.719	0,24%	8,49	8,435	8,55	8,52
31-10-2022	1.718.990	0,24%	8,44	8,35	8,56	8,50
28-10-2022	1.953.738	4,62%	8,26	8,13	8,52	8,485
27-10-2022	1.628.227	-1,58%	8,26	8,085	8,33	8,10
26-10-2022	1.632.980	0,37%	8,09	8,08	8,29	8,12
25-10-2022	2.375.135	4,52%	7,60	7,625	8,10	8,10
24-10-2022	1.761.598	0,00%	7,60	7,68	7,86	7,75
21-10-2022	2.104.067	0,25%	7,60	7,485	7,73	7,719
20-10-2022	1.174.091	0,00%	7,65	7,55	7,77	7,59
19-10-2022	1.329.057	-2,56%	7,70	7,525	7,72	7,61
18-10-2022	2.263.542	2,04%	7,65	7,65	7,81	7,745
17-10-2022	1.800.023	2,04%	7,52	7,415	7,575	7,51
14-10-2022	1.868.908	-1,06%	7,38	7,335	7,675	7,44
13-10-2022	2.022.916	0,67%	7,38	7,095	7,555	7,53
12-10-2022	3.242.573	-0,60%	7,38	7,115	7,47	7,40
11-10-2022	3.578.363	3,62%	7,19	7,035	7,52	7,44
10-10-2022	1.691.482	-1,99%	7,32	7,08	7,40	7,14
07-10-2022	1.980.467	-0,88%	7,30	7,20	7,43	7,32
06-10-2022	2.659.498	-2,06%	7,43	7,23	7,535	7,385
05-10-2022	2.795.425	-2,87%	7,60	7,14	7,60	7,45
04-10-2022	2.968.200	5,94%	7,29	7,29	7,71	7,67
03-10-2022	3.061.392	-1,86%	7,23	6,8622	7,29	7,169
30-09-2022	2.571.005	2,83%	7,29	7,28	7,48	7,45
29-09-2022	4.168.381	-4,79%	8,335	7,1137	7,57	7,25
28-09-2022	3.115.069	2,52%	8,335	7,445	7,68	7,74
27-09-2022	3.538.273	-2,25%	8,335	7,31	7,7291	7,38
26-09-2022	5.815.130	-7,71%	8,335	7,42	8,12	7,54
23-09-2022	3.849.067	-2,91%	8,335	7,98	8,33	8,17
22-09-2022	2.598.856	-4,38%	8,77	8,36	8,8095	8,41
21-09-2022	1.677.363	-0,62%	8,94	8,78	9,06	8,79
20-09-2022	1.378.199	-1,78%	8,835	8,82	9,14	8,84
19-09-2022	1.791.613	1,17%	8,835	8,84	9,08	9,08
16-09-2022	1.928.309	1,13%	8,835	8,80	9,00	8,98
15-09-2022	1.444.728	-1,21%	9,01	8,86	9,13	8,95
14-09-2022	1.451.690	0,17%	9,05	8,93	9,105	9,06
13-09-2022	1.274.622	-3,53%	9,15	9,00	9,23	9,03
12-09-2022	1.076.051	0,38%	9,42	9,31	9,52	9,36
09-09-2022	1.210.516	1,31%	9,25	9,20	9,36	9,31
08-09-2022	992.504	0,00%	9,06	9,05	9,19	9,19
07-09-2022	1.215.244	1,70%	9,06	9,01	9,205	9,27
06-09-2022	1.153.971	1,31%	9,27	9,085	9,34	9,11
05-09-2022	1.301.309	1,31%	9,27	9,1983	9,39	9,26
02-09-2022	1.301.309	1,31%	9,27	9,1983	9,39	9,26
01-09-2022	1.991.855	-3,08%	9,31	9,02	9,3473	9,14
31-08-2022	1.173.642	-1,21%	9,60	9,33	9,64	9,43
30-08-2022	1.606.887	-2,20%	9,80	9,5001	9,81	9,54
29-08-2022	1.181.369	-1,81%	10,03	9,7017	9,86	9,76
26-08-2022	988.342	-1,45%	10,03	9,79	10,085	9,89
25-08-2022	883.831	1,62%	9,92	9,89	10,06	10,03
24-08-2022	772.282	0,00%	9,85	9,79	9,9086	9,87
23-08-2022	1.212.819	0,92%	9,82	9,78	9,91	9,88
22-08-2022	1.778.656	-1,70%	10,06	9,76	9,88	9,82
19-08-2022	1.077.187	-0,84%	10,06	9,91	10,05	9,99
18-08-2022	989.776	-0,05%	10,06	10,03	10,155	10,07
17-08-2022	1.504.563	-2,33%	10,30	9,94	10,19	10,07
16-08-2022	1.097.787	0,64%	10,30	10,15	10,32	10,305
15-08-2022	1.206.284	-0,94%	10,08	10,035	10,25	10,06
12-08-2022	1.536.560	1,80%	10,08	10,03	10,19	10,19
11-08-2022	1.072.237	0,30%	10,05	10,00	10,15	10,01
10-08-2022	1.634.767	1,51%	10,10	9,943	10,09	10,07
09-08-2022	1.811.559	0,00%	10,90	10,7655	10,97	9,845
08-08-2022	1.811.559	-0,28%	10,90	10,7655	10,97	10,89
05-08-2022	1.811.559	-0,28%	10,90	10,7655	10,97	10,89
04-08-2022	1.811.559	-0,28%	10,90	10,7655	10,97	10,89
03-08-2022	1.811.559	-0,28%	10,90	10,7655	10,97	10,89
02-08-2022	1.811.559	-0,28%	10,90	10,7655	10,97	10,89
01-08-2022	1.811.559	-0,28%	10,90	10,7655	10,97	10,89
29-07-2022	2.281.676	0,46%	10,94	10,84	11,04	10,91
28-07-2022	1.547.008	2,36%	10,63	10,62	10,88	10,86
27-07-2022	2.107.153	3,22%	10,30	10,265	10,64	10,58
26-07-2022	1.121.685	-0,73%	10,28	10,215	10,33	10,255