Annaly Capital Management, Inc. (BVMF:N2LY34)
Brazil · Delayed Price · Currency is BRL 115.08
-0.98 (-0.84%)
At close: Nov 12, 2025
Annaly Capital Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 117.11 | 117.11 | 115.08 | 115.08 | 115.08 | -0.84% | 6 |
| Nov 11, 2025 | 114.95 | 116.06 | 114.95 | 116.06 | 116.06 | 0.74% | 2 |
| Nov 10, 2025 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | -1.34% | 80 |
| Nov 7, 2025 | 116.77 | 116.77 | 116.77 | 116.77 | 116.77 | 0.33% | 1 |
| Nov 6, 2025 | 116.00 | 116.39 | 116.00 | 116.39 | 116.39 | 0.09% | 10 |
| Nov 5, 2025 | 116.19 | 116.29 | 116.19 | 116.29 | 116.29 | 0.02% | 15 |
| Nov 4, 2025 | 115.83 | 116.27 | 115.65 | 116.27 | 116.27 | 1.54% | 16 |
| Nov 3, 2025 | 113.89 | 114.51 | 112.75 | 114.51 | 114.51 | 1.26% | 5 |
| Oct 31, 2025 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | 0.75% | 27 |
| Oct 30, 2025 | 112.52 | 112.52 | 112.25 | 112.25 | 112.25 | 0.72% | 2 |
| Oct 29, 2025 | 112.30 | 112.30 | 111.45 | 111.45 | 111.45 | -1.63% | 21 |
| Oct 28, 2025 | 113.63 | 113.63 | 113.30 | 113.30 | 113.30 | -0.10% | 7 |
| Oct 27, 2025 | 112.32 | 113.41 | 112.32 | 113.41 | 113.41 | 0.28% | 10 |
| Oct 24, 2025 | 113.42 | 113.42 | 113.09 | 113.09 | 113.09 | -0.27% | 46 |
| Oct 23, 2025 | 114.71 | 114.71 | 113.40 | 113.40 | 113.40 | -0.85% | 3 |
| Oct 22, 2025 | 110.07 | 114.37 | 110.07 | 114.37 | 114.37 | 1.83% | 27 |
| Oct 21, 2025 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | -0.39% | 2 |
| Oct 20, 2025 | 111.76 | 113.08 | 111.76 | 112.76 | 112.76 | 0.99% | 8 |
| Oct 17, 2025 | 112.53 | 112.53 | 111.44 | 111.66 | 111.66 | -0.68% | 47 |
| Oct 16, 2025 | 114.20 | 114.20 | 112.42 | 112.42 | 112.42 | -1.54% | 74 |
| Oct 15, 2025 | 113.33 | 114.18 | 113.33 | 114.18 | 114.18 | 0.87% | 7 |
| Oct 14, 2025 | 114.48 | 114.48 | 113.19 | 113.19 | 113.19 | -0.58% | 42 |
| Oct 13, 2025 | 113.44 | 113.85 | 113.08 | 113.85 | 113.85 | -0.22% | 9 |
| Oct 10, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 1.88% | 1 |
| Oct 9, 2025 | 112.10 | 112.10 | 111.99 | 111.99 | 111.99 | 0.31% | 6 |
| Oct 8, 2025 | 110.77 | 111.64 | 110.44 | 111.64 | 111.64 | 1.95% | 4 |
| Oct 7, 2025 | 108.33 | 109.50 | 108.33 | 109.50 | 109.50 | -0.95% | 8 |
| Oct 6, 2025 | 110.64 | 110.64 | 110.55 | 110.55 | 110.55 | -0.70% | 2 |
| Oct 3, 2025 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | 0.51% | 1 |
| Oct 2, 2025 | 110.43 | 110.77 | 109.51 | 110.77 | 110.77 | 0.90% | 17 |
| Oct 1, 2025 | 106.44 | 109.78 | 106.44 | 109.78 | 109.78 | 1.78% | 86 |
| Sep 30, 2025 | 108.12 | 108.12 | 106.84 | 107.86 | 107.86 | 0.80% | 87 |
| Sep 29, 2025 | 112.79 | 112.79 | 103.50 | 107.00 | 107.00 | -5.13% | 82 |
| Sep 26, 2025 | 112.32 | 112.79 | 112.30 | 112.79 | 110.23 | 1.81% | 55 |
| Sep 25, 2025 | 111.24 | 111.48 | 110.78 | 110.78 | 108.26 | 0.01% | 35 |
| Sep 24, 2025 | 110.55 | 110.77 | 110.55 | 110.77 | 108.25 | 0.20% | 54 |
| Sep 23, 2025 | 112.88 | 112.88 | 110.55 | 110.55 | 108.04 | -1.08% | 42 |
| Sep 22, 2025 | 114.40 | 114.40 | 111.76 | 111.76 | 109.22 | -2.07% | 61 |
| Sep 19, 2025 | 115.32 | 115.32 | 114.12 | 114.12 | 111.53 | -1.45% | 27 |
| Sep 18, 2025 | 115.00 | 115.92 | 115.00 | 115.80 | 113.17 | -0.31% | 7 |
| Sep 17, 2025 | 116.16 | 117.12 | 116.00 | 116.16 | 113.52 | - | 46 |
| Sep 16, 2025 | 118.32 | 118.32 | 116.16 | 116.16 | 113.52 | -0.92% | 11 |
| Sep 15, 2025 | 117.96 | 117.96 | 117.24 | 117.24 | 114.58 | -0.81% | 26 |
| Sep 12, 2025 | 119.76 | 119.76 | 118.08 | 118.20 | 115.51 | -1.60% | 5 |
| Sep 11, 2025 | 119.88 | 120.12 | 119.88 | 120.12 | 117.39 | -0.10% | 2 |
| Sep 10, 2025 | 120.12 | 120.24 | 119.76 | 120.24 | 117.51 | -0.10% | 8 |
| Sep 9, 2025 | 117.67 | 120.60 | 117.67 | 120.36 | 117.63 | 0.13% | 10 |
| Sep 8, 2025 | 120.36 | 120.72 | 119.64 | 120.20 | 117.47 | 0.47% | 63 |
| Sep 5, 2025 | 118.92 | 119.64 | 118.92 | 119.64 | 116.92 | 1.04% | 7 |
| Sep 4, 2025 | 117.53 | 118.41 | 117.53 | 118.41 | 115.72 | 1.87% | 7 |