Annaly Capital Management, Inc. (BVMF:N2LY34)
Brazil · Delayed Price · Currency is BRL 120.25
+1.75 (1.48%)
At close: Aug 28, 2026
BVMF:N2LY34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 120.24 | 120.25 | 120.24 | 120.25 | 120.25 | 1.48% | 34 |
| Aug 26, 2026 | 118.80 | 118.91 | 118.50 | 118.50 | 118.50 | -0.55% | 19 |
| Aug 25, 2026 | 119.05 | 119.15 | 119.05 | 119.15 | 119.15 | -0.50% | 10 |
| Aug 24, 2026 | 119.28 | 119.75 | 119.28 | 119.75 | 119.75 | -0.62% | 7 |
| Aug 21, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -1.06% | 6 |
| Aug 20, 2026 | 121.80 | 121.80 | 121.33 | 121.79 | 121.79 | -0.05% | 7 |
| Aug 19, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 0.03% | 5 |
| Aug 18, 2026 | 121.80 | 121.81 | 121.50 | 121.81 | 121.81 | 0.40% | 221 |
| Aug 17, 2026 | 121.56 | 121.91 | 121.33 | 121.33 | 121.33 | -0.59% | 35 |
| Aug 14, 2026 | 122.20 | 122.80 | 122.05 | 122.05 | 122.05 | 0.90% | 83 |
| Aug 13, 2026 | 119.53 | 120.96 | 119.53 | 120.96 | 120.96 | 0.99% | 39 |
| Aug 12, 2026 | 120.11 | 120.12 | 119.77 | 119.77 | 119.77 | 0.12% | 26 |
| Aug 11, 2026 | 117.61 | 119.63 | 117.61 | 119.63 | 119.63 | 2.69% | 32 |
| Aug 10, 2026 | 116.63 | 116.63 | 116.05 | 116.50 | 116.50 | 0.92% | 11 |
| Aug 6, 2026 | 114.61 | 115.44 | 114.61 | 115.44 | 115.44 | -0.42% | 18 |
| Aug 5, 2026 | 116.27 | 116.50 | 115.93 | 115.93 | 115.93 | -1.41% | 32 |
| Aug 4, 2026 | 116.96 | 117.59 | 116.96 | 117.59 | 117.59 | 1.55% | 12 |
| Aug 3, 2026 | 116.17 | 117.23 | 115.80 | 115.80 | 115.80 | 0.01% | 108 |
| Jul 31, 2026 | 115.56 | 116.03 | 114.95 | 115.79 | 115.79 | -0.92% | 56 |
| Jul 30, 2026 | 116.00 | 116.87 | 116.00 | 116.87 | 116.87 | 0.92% | 115 |
| Jul 28, 2026 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | -0.09% | 1 |
| Jul 27, 2026 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | 1.82% | 6 |
| Jul 23, 2026 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | 1.91% | 500 |
| Jul 22, 2026 | 111.60 | 111.71 | 111.60 | 111.71 | 111.71 | -3.52% | 5 |
| Jul 21, 2026 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | -0.94% | 1 |
| Jul 20, 2026 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | -0.40% | 2 |
| Jul 17, 2026 | 119.64 | 119.64 | 117.36 | 117.36 | 117.36 | -1.02% | 579 |
| Jul 15, 2026 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | 1.86% | 1 |
| Jul 14, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0.84% | 1 |
| Jul 13, 2026 | 116.47 | 116.47 | 115.43 | 115.43 | 115.43 | -1.34% | 13 |
| Jul 10, 2026 | 116.76 | 117.00 | 116.76 | 117.00 | 117.00 | 0.63% | 19 |
| Jul 8, 2026 | 116.39 | 116.39 | 116.27 | 116.27 | 116.27 | -1.12% | 4 |
| Jul 7, 2026 | 119.00 | 119.00 | 117.59 | 117.59 | 117.59 | -0.35% | 17 |
| Jul 6, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.94% | 1 |
| Jul 3, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | -0.05% | 2 |
| Jul 1, 2026 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | -0.85% | 2 |
| Jun 30, 2026 | 117.02 | 117.05 | 116.27 | 116.80 | 116.80 | -1.38% | 121 |
| Jun 29, 2026 | 119.96 | 119.96 | 118.44 | 118.44 | 118.44 | -0.95% | 175 |
| Jun 26, 2026 | 116.04 | 129.97 | 116.04 | 122.20 | 119.57 | 5.34% | 21 |
| Jun 25, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 113.51 | -0.75% | 10 |
| Jun 24, 2026 | 116.16 | 116.88 | 116.16 | 116.88 | 114.37 | 1.28% | 11 |
| Jun 23, 2026 | 115.39 | 115.40 | 115.39 | 115.40 | 112.92 | 0.01% | 241 |
| Jun 22, 2026 | 115.39 | 115.39 | 115.39 | 115.39 | 112.91 | 0.16% | 1 |
| Jun 19, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 112.72 | 1.27% | 2 |
| Jun 17, 2026 | 114.00 | 114.00 | 113.75 | 113.75 | 111.31 | -0.67% | 58 |
| Jun 16, 2026 | 113.71 | 114.52 | 113.71 | 114.52 | 112.06 | 1.18% | 102 |
| Jun 15, 2026 | 112.30 | 113.95 | 112.30 | 113.18 | 110.75 | 1.47% | 606 |
| Jun 12, 2026 | 112.80 | 112.80 | 111.54 | 111.54 | 109.14 | -0.59% | 21 |
| Jun 10, 2026 | 112.62 | 112.62 | 112.19 | 112.20 | 109.79 | 2.51% | 10 |
| Jun 9, 2026 | 108.90 | 109.45 | 108.90 | 109.45 | 107.10 | 0.51% | 5 |