Skip to main content
logo
Annaly Capital Management, Inc. (BVMF:N2LY34)
Brazil flag Brazil · Delayed Price · Currency is BRL
113.50
+0.65 (0.58%)
Last updated: Apr 30, 2026, 3:03 PM GMT-3

BVMF:N2LY34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 2026113.96113.96113.50113.50-0.58%-
Apr 29, 2026113.62113.62112.76112.85112.85-0.68%94
Apr 28, 2026114.00114.00113.62113.62113.62-0.33%103
Apr 27, 2026113.74114.00113.32114.00114.000.23%426
Apr 24, 2026108.07113.74108.07113.74113.743.14%3
Apr 23, 2026110.28110.28110.28110.28110.28-2.01%1
Apr 22, 2026112.86112.86112.54112.54112.540.12%13
Apr 20, 2026112.31112.40112.31112.40112.40-0.61%13
Apr 17, 2026113.09113.09113.09113.09113.090.60%1
Apr 16, 2026112.75112.75112.42112.42112.42-0.29%15
Apr 15, 2026112.75112.75112.75112.75112.751.18%7
Apr 14, 2026111.64111.64111.44111.44111.440.68%14
Apr 13, 2026110.88110.88110.69110.69110.69-0.01%10
Apr 10, 2026112.31112.31110.65110.70110.70-1.43%42
Apr 9, 2026111.77112.31111.77112.31112.311.48%4
Apr 8, 2026110.22111.31110.22110.67110.670.41%242
Apr 7, 2026110.22110.22110.22110.22110.22-0.21%54
Apr 6, 2026110.45110.66110.45110.45110.450.21%10
Apr 2, 2026107.21110.22107.00110.22110.220.91%14
Apr 1, 2026107.21109.99107.21109.23109.23-0.16%61
Mar 31, 2026109.56109.56107.80109.40109.40-4.04%414
Mar 30, 2026107.60114.00107.34114.00114.003.83%3
Mar 26, 2026112.31112.31109.10109.80107.34-2.23%27
Mar 25, 2026112.52112.52112.31112.31109.79-3
Mar 24, 2026112.31112.31112.31112.31109.79-0.10%2
Mar 23, 2026111.88112.50111.58112.42109.900.49%63
Mar 20, 2026112.31112.31110.86111.87109.36-3.29%16
Mar 18, 2026115.68115.68115.68115.68113.08-0.11%1
Mar 17, 2026115.89116.04115.81115.81113.21-0.20%7
Mar 16, 2026117.84117.84116.04116.04113.44-0.72%11
Mar 13, 2026116.88116.88116.88116.88114.260.92%1
Mar 12, 2026116.02116.02115.82115.82113.220.41%2
Mar 11, 2026115.80116.04115.20115.35112.760.12%34
Mar 10, 2026115.30115.30115.21115.21112.620.49%300
Mar 9, 2026114.97114.97112.68114.65112.08-3.11%19
Mar 6, 2026120.92120.92118.33118.33115.67-2.38%196
Mar 5, 2026121.81121.81121.21121.21118.490.84%11
Mar 4, 2026120.59120.84120.20120.20117.50-1.52%91
Mar 3, 2026119.71122.52119.71122.05119.311.10%34
Mar 2, 2026119.64120.72119.64120.72118.010.90%10
Feb 27, 2026119.75119.75119.64119.64116.952.99%103
Feb 25, 2026116.50116.50116.17116.17113.56-1.32%2
Feb 24, 2026117.48117.72116.80117.72115.08-1.51%7
Feb 19, 2026120.28120.48119.52119.52116.84-1.57%31
Feb 18, 2026120.37121.56120.37121.43118.700.18%36
Feb 13, 2026120.54121.21119.03121.21118.491.00%8
Feb 12, 2026120.01120.01120.01120.01117.321.98%20
Feb 11, 2026117.68117.68117.68117.68115.04-4
Feb 10, 2026117.68117.68117.68117.68115.04-25
Feb 9, 2026119.27119.27115.80117.68115.04-1.64%14