Live Chat

Negocie Annaly Capital NLY

Gráfico AnnalyCap ao vivo

Created with Highcharts 10.2.117:0018:0019:0020:0014. Feb16:0017:0019:0020:0020.82121.220.720.921.121.3

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 21.16 0.64 3.11% 20.52 21.23 20.36
3 de fev. de 2025 20.42 0.61 3.07% 19.81 20.64 19.81
27 de jan. de 2025 20.31 0.86 4.47% 19.44 20.63 19.38
20 de jan. de 2025 19.43 0.07 0.41% 19.35 19.49 19.19
13 de jan. de 2025 19.23 1.23 6.83% 18 19.32 17.7
6 de jan. de 2025 18.09 -0.79 -4.14% 18.87 18.94 18.05
30 de dez. de 2024 18.9 0.12 0.69% 18.77 18.98 18.06
23 de dez. de 2024 18.91 -0.11 -0.53% 19.01 19.08 18.71
16 de dez. de 2024 19.01 -0.7 -3.56% 19.71 19.94 18.73
9 de dez. de 2024 19.74 -0.05 -0.21% 19.78 20.04 19.57
2 de dez. de 2024 19.79 0.01 0.1% 19.77 19.96 19.5
25 de nov. de 2024 19.85 -0.11 -0.56% 19.96 19.98 19.52
18 de nov. de 2024 19.73 0.25 1.28% 19.48 19.89 19.29
11 de nov. de 2024 19.65 -0.12 -0.56% 19.76 19.89 19.34
4 de nov. de 2024 19.79 0.82 4.32% 18.97 19.96 18.55
28 de out. de 2024 18.92 -0.5 -2.58% 19.42 19.42 18.65
21 de out. de 2024 19.4 -0.81 -3.97% 20.2 20.2 19.38
14 de out. de 2024 20.19 0.69 3.53% 19.5 20.3 19.49
7 de out. de 2024 19.57 0.05 0.25% 19.52 19.8 19.21
30 de set. de 2024 19.58 -0.27 -1.32% 19.84 20.03 19.23
23 de set. de 2024 20.62 0.12 0.58% 20.5 20.63 20.19
16 de set. de 2024 20.8 0.35 1.76% 20.44 20.99 20.35
9 de set. de 2024 20.38 0.21 1.09% 20.16 20.43 19.97
2 de set. de 2024 20.08 0.02 0.14% 20.05 20.2 19.87
26 de ago. de 2024 20.12 0.06 0.29% 20.06 20.24 19.78
19 de ago. de 2024 19.94 -0.19 -0.95% 20.13 20.24 19.79
12 de ago. de 2024 20.03 0.12 0.6% 19.91 20.07 19.64
5 de ago. de 2024 19.95 1.03 5.49% 18.91 20.06 18.72
29 de jul. de 2024 19.69 -0.24 -1.21% 19.93 20.33 19.41
22 de jul. de 2024 19.77 -0.25 -1.2% 20.01 20.3 19.51
15 de jul. de 2024 19.97 -0.34 -1.63% 20.3 20.75 19.86
8 de jul. de 2024 20.32 1.34 7.06% 18.98 20.44 18.76
1 de jul. de 2024 18.93 0.03 0.15% 18.9 19.02 18.5
24 de jun. de 2024 18.96 -0.99 -4.92% 19.94 20.14 18.88
17 de jun. de 2024 19.9 -0.12 -0.55% 20.01 20.13 19.83
10 de jun. de 2024 20.14 0.6 3.12% 19.53 20.16 19.29
3 de jun. de 2024 19.62 -0.12 -0.61% 19.74 19.99 19.56
27 de mai. de 2024 19.63 0.16 0.82% 19.47 19.63 18.94
20 de mai. de 2024 19.4 -0.9 -4.39% 20.29 20.32 19.22
13 de mai. de 2024 20.29 0.32 1.6% 19.97 20.46 19.82
6 de mai. de 2024 19.88 0.36 1.89% 19.51 19.89 19.4
29 de abr. de 2024 19.26 0.22 1.15% 19.04 19.45 18.66
22 de abr. de 2024 18.83 0.58 3.23% 18.24 19.01 18.14
15 de abr. de 2024 18.16 -0.27 -1.42% 18.42 18.53 17.61
8 de abr. de 2024 18.39 -0.79 -4.07% 19.17 19.38 18.28
1 de abr. de 2024 19.16 -0.31 -1.6% 19.47 19.51 18.98
25 de mar. de 2024 19.64 -0.31 -1.56% 19.95 20.1 19.06
18 de mar. de 2024 19.91 0.51 2.68% 19.39 20.07 19.32
11 de mar. de 2024 19.41 -0.15 -0.77% 19.56 19.93 19.25
4 de mar. de 2024 19.56 0.3 1.61% 19.25 19.89 19.03
26 de fev. de 2024 19.22 0.46 2.5% 18.75 19.25 18.65
19 de fev. de 2024 18.84 0.44 2.39% 18.4 18.91 18.36
12 de fev. de 2024 18.64 -0.22 -1.17% 18.86 19.12 18.23
5 de fev. de 2024 18.85 0.03 0.15% 18.82 19.01 18.4
29 de jan. de 2024 19.2 -0.54 -2.69% 19.73 19.92 18.86
22 de jan. de 2024 19.55 0.26 1.34% 19.29 19.71 19
15 de jan. de 2024 19.22 -0.2 -0.98% 19.41 19.47 18.81
8 de jan. de 2024 19.58 0.65 3.48% 18.92 19.95 18.9
1 de jan. de 2024 19.01 -0.04 -0.21% 19.05 19.32 18.52
25 de dez. de 2023 19.32 -0.95 -4.69% 20.27 20.53 19.3
18 de dez. de 2023 20.2 0.3 1.5% 19.9 20.41 19.74
11 de dez. de 2023 19.92 1.67 9.15% 18.25 20.34 18.11
4 de dez. de 2023 18.25 -0.08 -0.39% 18.32 18.53 17.85
27 de nov. de 2023 18.43 1.05 6.04% 17.38 18.43 17.17
20 de nov. de 2023 17.5 -0.22 -1.19% 17.71 17.82 17.45
13 de nov. de 2023 17.76 0.89 5.27% 16.87 17.93 16.71
6 de nov. de 2023 16.93 -0.2 -1.17% 17.13 17.51 16.77
30 de out. de 2023 17.12 2.25 15.13% 14.87 17.52 14.48
23 de out. de 2023 14.67 -1.3 -8.09% 15.96 16.15 14.65
16 de out. de 2023 16.19 -1.33 -7.54% 17.51 17.72 16.19
9 de out. de 2023 17.45 -0.18 -0.97% 17.62 18.13 17.4
2 de out. de 2023 17.65 -0.9 -4.81% 18.54 18.57 17.19
25 de set. de 2023 18.76 -0.92 -4.63% 19.67 19.85 18.26
18 de set. de 2023 19.82 -1.01 -4.85% 20.83 21 19.69
11 de set. de 2023 20.48 0.58 2.91% 19.9 20.65 19.79
4 de set. de 2023 19.81 -0.41 -1.98% 20.21 20.23 19.56
28 de ago. de 2023 20.28 0.5 2.52% 19.78 20.48 19.75
21 de ago. de 2023 19.65 0.63 3.36% 19.01 19.81 18.8
14 de ago. de 2023 19.05 -0.65 -3.3% 19.7 19.7 18.83
7 de ago. de 2023 19.8 0.07 0.35% 19.73 20.06 19.52
31 de jul. de 2023 19.76 -0.55 -2.71% 20.31 20.47 19.24
24 de jul. de 2023 20.26 0.25 1.24% 20.01 20.98 19.91
17 de jul. de 2023 20.01 0.15 0.75% 19.86 20.58 19.72
10 de jul. de 2023 19.93 0.82 4.29% 19.11 20.13 19.05
3 de jul. de 2023 19.15 -0.71 -3.53% 19.85 19.9 18.33
26 de jun. de 2023 19.98 -0.04 -0.15% 20.01 20.64 19.7
19 de jun. de 2023 20.03 -0.44 -2.15% 20.47 20.66 20.01
12 de jun. de 2023 20.57 0.51 2.59% 20.05 20.97 20.02
5 de jun. de 2023 19.91 0.33 1.73% 19.57 20.2 19.31
29 de mai. de 2023 19.54 1.02 5.56% 18.51 19.74 18.44
22 de mai. de 2023 18.39 -0.79 -4.12% 19.18 19.24 17.46
15 de mai. de 2023 19.1 0.41 2.19% 18.69 19.2 18.52
8 de mai. de 2023 18.68 -0.31 -1.64% 18.99 19.05 18.58
1 de mai. de 2023 19 -0.74 -3.75% 19.74 19.91 18.44
24 de abr. de 2023 19.9 0.7 3.69% 19.19 20.05 18.86
17 de abr. de 2023 19.28 0.1 0.57% 19.17 19.54 18.9
10 de abr. de 2023 19.15 0.08 0.47% 19.06 19.43 18.33
3 de abr. de 2023 19.15 0.21 1.16% 18.93 19.37 18.59
27 de mar. de 2023 19.09 -0.13 -0.68% 19.22 19.26 18.51
20 de mar. de 2023 18.84 0.41 2.22% 18.43 19.16 18.01
13 de mar. de 2023 18.36 0.46 2.62% 17.89 19.5 17.48
6 de mar. de 2023 18.35 -2.19 -10.67% 20.54 20.63 18.24
27 de fev. de 2023 20.29 -0.63 -2.97% 20.91 20.99 19.64
20 de fev. de 2023 20.8 -0.38 -1.8% 21.18 21.41 20.62
13 de fev. de 2023 21.56 0.05 0.27% 21.5 21.9 21.28
6 de fev. de 2023 21.59 -1.7 -7.3% 23.29 23.57 21.41
30 de jan. de 2023 23.71 0.63 2.72% 23.08 24.37 22.75
23 de jan. de 2023 23.3 0.71 3.14% 22.59 23.36 22.1
16 de jan. de 2023 22.66 0.05 0.22% 22.61 22.76 22.19
9 de jan. de 2023 22.63 0.51 2.35% 22.11 22.86 21.87
2 de jan. de 2023 22.07 0.87 4.1% 21.2 22.2 21.1
26 de dez. de 2022 21.04 -1.34 -5.99% 22.38 22.5 20.83
19 de dez. de 2022 22.43 1.1 5.15% 21.33 22.44 20.76
12 de dez. de 2022 21.33 -0.2 -0.89% 21.52 22.75 21.27
5 de dez. de 2022 21.62 0.01 0.04% 21.61 21.89 20.6
28 de nov. de 2022 21.73 0.44 2.11% 21.28 22.12 20.86
21 de nov. de 2022 21.6 1.81 9.14% 19.79 21.6 19.79
14 de nov. de 2022 19.86 -1.54 -7.16% 21.39 21.71 19.59
7 de nov. de 2022 21.47 3.05 16.62% 18.41 21.67 18.02
31 de out. de 2022 18.18 -0.18 -0.99% 18.36 18.85 17.4
24 de out. de 2022 18.39 1.65 9.85% 16.74 18.86 16.28
17 de out. de 2022 16.8 -0.04 -0.24% 16.84 17.51 16.35
10 de out. de 2022 16.63 0.44 2.78% 16.18 17.36 15.07
3 de out. de 2022 16.24 -0.97 -5.59% 17.2 18.66 16.15
26 de set. de 2022 17.09 -4.86 -22.15% 21.95 21.95 17.09
19 de set. de 2022 22.56 -1.49 -6.16% 24.04 24.6 22.32
12 de set. de 2022 24.2 -2.52 -9.44% 26.72 26.84 24
5 de set. de 2022 26.52 0.03 0.15% 26.48 26.72 25.72
29 de ago. de 2022 25.48 -0.65 -2.46% 26.12 26.32 25
22 de ago. de 2022 26.2 -0.13 -0.46% 26.32 26.88 25.92
15 de ago. de 2022 26.68 -0.49 -1.77% 27.16 27.24 26.44
8 de ago. de 2022 27.24 0.83 3.18% 26.4 27.28 26.24
1 de ago. de 2022 26.12 -1.24 -4.54% 27.36 27.72 26
25 de jul. de 2022 27.48 1.8 7% 25.68 27.88 25.48
18 de jul. de 2022 25.68 0.96 3.88% 24.72 26 24
11 de jul. de 2022 24.6 0.24 0.98% 24.36 24.72 23.92
4 de jul. de 2022 24.44 0.4 1.66% 24.04 24.84 23.84
27 de jun. de 2022 24.24 -0.97 -3.81% 25.2 25.44 23.08
20 de jun. de 2022 25.24 1.63 6.94% 23.6 25.24 23.44
13 de jun. de 2022 22.76 -2.8 -10.96% 25.56 25.6 21.76
6 de jun. de 2022 26.08 -0.45 -1.66% 26.52 26.96 25.76
30 de mai. de 2022 26.4 0 0% 26.4 26.64 25.88
23 de mai. de 2022 26.48 1.08 4.25% 25.4 26.52 25.2
16 de mai. de 2022 25.2 -1.68 -6.25% 26.88 27.04 24.68
9 de mai. de 2022 26.88 0.16 0.59% 26.72 26.92 25.52
2 de mai. de 2022 27 1.35 5.3% 25.64 27.08 25.4
25 de abr. de 2022 25.64 -0.08 -0.32% 25.72 26.56 25.24
18 de abr. de 2022 26 -0.84 -3.13% 26.84 27.12 26
11 de abr. de 2022 27.08 0.15 0.59% 26.92 27.36 26.76
4 de abr. de 2022 26.92 -1.16 -4.14% 28.08 28.24 26.36
28 de mar. de 2022 28.24 -0.84 -2.89% 29.08 29.84 27.8
21 de mar. de 2022 29.04 0.16 0.55% 28.88 29.04 28.4
14 de mar. de 2022 28.88 0.35 1.26% 28.52 28.88 27.72
7 de mar. de 2022 28.36 0.16 0.56% 28.2 29.04 27.92
28 de fev. de 2022 28.24 0.31 1.14% 27.92 28.56 27.12
21 de fev. de 2022 28 -0.17 -0.57% 28.16 28.32 25.88
14 de fev. de 2022 28.4 -0.84 -2.88% 29.24 29.28 28.2
7 de fev. de 2022 29.48 -0.92 -3.03% 30.4 31.08 29.24
31 de jan. de 2022 30.24 -1 -3.21% 31.24 31.56 29.84
24 de jan. de 2022 31.12 1.32 4.42% 29.8 31.64 29.16
17 de jan. de 2022 30.32 -1.4 -4.42% 31.72 31.72 30.2
10 de jan. de 2022 31.76 -0.24 -0.75% 32 32.36 31.44
3 de jan. de 2022 31.96 0.48 1.52% 31.48 32.68 31.44
27 de dez. de 2021 31.24 -1.49 -4.53% 32.72 33.28 31.24
20 de dez. de 2021 32.76 1.59 5.13% 31.16 32.84 30.64
13 de dez. de 2021 31.68 -1.47 -4.44% 33.15 33.2 31.64
6 de dez. de 2021 33.47 0.54 1.67% 32.92 34.11 32.76
29 de nov. de 2021 32.68 -1 -2.97% 33.68 33.72 31.88
22 de nov. de 2021 33.4 -0.25 -0.72% 33.64 33.88 33.11
15 de nov. de 2021 33.6 -0.72 -2.1% 34.32 34.4 33.44
8 de nov. de 2021 34.28 -0.57 -1.61% 34.84 34.84 34.2
1 de nov. de 2021 34.76 0.71 2.11% 34.04 34.8 33.88
25 de out. de 2021 33.84 -0.92 -2.65% 34.76 35 33.72
18 de out. de 2021 34.8 0.51 1.51% 34.28 35.11 34.11
11 de out. de 2021 34.32 0.24 0.7% 34.08 34.6 33.79
4 de out. de 2021 34 0.07 0.23% 33.92 34.44 33.4
27 de set. de 2021 33.79 -1.74 -4.88% 35.52 35.72 33.52
20 de set. de 2021 35.4 1.35 3.99% 34.04 35.72 34.04
13 de set. de 2021 34.64 0.53 1.55% 34.11 34.84 34.08
6 de set. de 2021 34.08 -0.49 -1.39% 34.56 34.76 33.92
30 de ago. de 2021 34.56 -0.36 -1.04% 34.92 35.08 34.44
23 de ago. de 2021 34.92 0.71 2.1% 34.2 35.08 34.2
16 de ago. de 2021 34.08 -0.29 -0.82% 34.36 34.6 33.4
9 de ago. de 2021 34.47 1 2.98% 33.47 34.72 33.4
2 de ago. de 2021 33.76 -0.25 -0.71% 34 34.36 33.08
26 de jul. de 2021 33.96 0.24 0.71% 33.72 34.76 33.24
19 de jul. de 2021 33.52 0.32 0.96% 33.2 34.72 32.68
12 de jul. de 2021 33.88 -1.59 -4.49% 35.47 35.84 33.36
5 de jul. de 2021 35.56 -0.04 -0.12% 35.6 35.72 34.28
28 de jun. de 2021 35.47 -1.46 -3.93% 36.92 36.92 35.32
21 de jun. de 2021 36.8 0.32 0.9% 36.47 37.08 36.32
14 de jun. de 2021 36.15 -1.5 -3.96% 37.64 37.72 35.68
7 de jun. de 2021 37.52 -0.24 -0.64% 37.76 38.52 37.04
31 de mai. de 2021 37.76 0.55 1.5% 37.2 37.84 37.15
24 de mai. de 2021 37 0.03 0.1% 36.96 37.36 36.64
17 de mai. de 2021 36.92 0.35 0.98% 36.56 37.24 36.2
10 de mai. de 2021 36.47 -0.42 -1.12% 36.88 37.08 35.04
3 de mai. de 2021 36.68 0 0% 36.68 36.88 35.84
26 de abr. de 2021 36.32 0.79 2.25% 35.52 36.52 35.15
19 de abr. de 2021 35.56 0.12 0.33% 35.44 35.56 34.52

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.13

Spread (%)

0.6144 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

20.98

Fechamento anterior

20.87

Alta/baixa em 52 semanas

17.61 - 21.23

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat