Annaly Capital Management, Inc. (BVMF:N2LY34)
Brazil · Delayed Price · Currency is BRL 111.87
-3.81 (-3.29%)
Last updated: Mar 20, 2026, 2:20 PM GMT-3
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | -0.11% | 1 |
| Mar 17, 2026 | 115.89 | 116.04 | 115.81 | 115.81 | 115.81 | -0.20% | 7 |
| Mar 16, 2026 | 117.84 | 117.84 | 116.04 | 116.04 | 116.04 | -0.72% | 11 |
| Mar 13, 2026 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | 0.92% | 1 |
| Mar 12, 2026 | 116.02 | 116.02 | 115.82 | 115.82 | 115.82 | 0.41% | 2 |
| Mar 11, 2026 | 115.80 | 116.04 | 115.20 | 115.35 | 115.35 | 0.12% | 34 |
| Mar 10, 2026 | 115.30 | 115.30 | 115.21 | 115.21 | 115.21 | 0.49% | 300 |
| Mar 9, 2026 | 114.97 | 114.97 | 112.68 | 114.65 | 114.65 | -3.11% | 19 |
| Mar 6, 2026 | 120.92 | 120.92 | 118.33 | 118.33 | 118.33 | -2.38% | 196 |
| Mar 5, 2026 | 121.81 | 121.81 | 121.21 | 121.21 | 121.21 | 0.84% | 11 |
| Mar 4, 2026 | 120.59 | 120.84 | 120.20 | 120.20 | 120.20 | -1.52% | 91 |
| Mar 3, 2026 | 119.71 | 122.52 | 119.71 | 122.05 | 122.05 | 1.10% | 34 |
| Mar 2, 2026 | 119.64 | 120.72 | 119.64 | 120.72 | 120.72 | 0.90% | 10 |
| Feb 27, 2026 | 119.75 | 119.75 | 119.64 | 119.64 | 119.64 | 2.99% | 103 |
| Feb 25, 2026 | 116.50 | 116.50 | 116.17 | 116.17 | 116.17 | -1.32% | 2 |
| Feb 24, 2026 | 117.48 | 117.72 | 116.80 | 117.72 | 117.72 | -1.51% | 7 |
| Feb 19, 2026 | 120.28 | 120.48 | 119.52 | 119.52 | 119.52 | -1.57% | 31 |
| Feb 18, 2026 | 120.37 | 121.56 | 120.37 | 121.43 | 121.43 | 0.18% | 36 |
| Feb 13, 2026 | 120.54 | 121.21 | 119.03 | 121.21 | 121.21 | 1.00% | 8 |
| Feb 12, 2026 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | 1.98% | 20 |
| Feb 11, 2026 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - | 4 |
| Feb 10, 2026 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - | 25 |
| Feb 9, 2026 | 119.27 | 119.27 | 115.80 | 117.68 | 117.68 | -1.64% | 14 |
| Feb 6, 2026 | 120.00 | 120.00 | 119.64 | 119.64 | 119.64 | -1.77% | 4 |
| Feb 5, 2026 | 121.21 | 121.79 | 121.21 | 121.79 | 121.79 | 1.48% | 75 |
| Feb 4, 2026 | 119.43 | 120.36 | 119.43 | 120.01 | 120.01 | 0.61% | 60 |
| Feb 3, 2026 | 119.15 | 119.75 | 119.03 | 119.28 | 119.28 | -0.40% | 29 |
| Feb 2, 2026 | 120.00 | 120.00 | 119.48 | 119.76 | 119.76 | -1.16% | 22 |
| Jan 30, 2026 | 122.11 | 123.88 | 120.45 | 121.16 | 121.16 | -2.41% | 1,602 |
| Jan 29, 2026 | 126.11 | 126.11 | 124.15 | 124.15 | 124.15 | -1.75% | 44 |
| Jan 28, 2026 | 126.64 | 127.50 | 126.36 | 126.36 | 126.36 | 0.45% | 38 |
| Jan 27, 2026 | 126.10 | 126.10 | 125.80 | 125.80 | 125.80 | 0.48% | 17 |
| Jan 26, 2026 | 125.90 | 125.90 | 125.05 | 125.20 | 125.20 | -0.63% | 159 |
| Jan 21, 2026 | 127.92 | 127.92 | 126.00 | 126.00 | 126.00 | -2.16% | 11 |
| Jan 20, 2026 | 128.07 | 128.78 | 128.07 | 128.78 | 128.78 | -0.44% | 7 |
| Jan 19, 2026 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | 1.68% | 21 |
| Jan 15, 2026 | 127.88 | 127.92 | 127.21 | 127.21 | 127.21 | 2.14% | 3 |
| Jan 14, 2026 | 124.91 | 124.91 | 124.55 | 124.55 | 124.55 | 0.63% | 2 |
| Jan 12, 2026 | 125.70 | 125.70 | 123.77 | 123.77 | 123.77 | -0.62% | 8 |
| Jan 8, 2026 | 123.56 | 124.54 | 123.56 | 124.54 | 124.54 | -1.06% | 42 |
| Jan 7, 2026 | 125.70 | 125.87 | 125.70 | 125.87 | 125.87 | 0.18% | 11 |
| Jan 6, 2026 | 123.50 | 125.64 | 122.92 | 125.64 | 125.64 | 2.34% | 32 |
| Jan 5, 2026 | 127.33 | 127.33 | 121.45 | 122.77 | 122.77 | -2.61% | 47 |
| Dec 29, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 123.47 | -2.01% | 1 |
| Dec 26, 2025 | 129.81 | 129.81 | 128.58 | 128.64 | 126.00 | 0.87% | 12 |
| Dec 23, 2025 | 127.53 | 127.53 | 127.53 | 127.53 | 124.91 | -0.31% | 9 |
| Dec 22, 2025 | 126.66 | 127.93 | 126.66 | 127.93 | 125.30 | 1.92% | 21 |
| Dec 19, 2025 | 125.63 | 125.63 | 125.51 | 125.52 | 122.94 | 0.94% | 15 |
| Dec 18, 2025 | 125.52 | 125.52 | 124.35 | 124.35 | 121.80 | 0.12% | 48 |
| Dec 17, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 121.65 | 2.47% | 1 |