Two Harbors Investment Corp (TWO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	442.397	0,00%	13,97	13,97	14,195	14,10
17/07/2024	442.397	0,28%	13,97	13,97	14,195	14,10
16/07/2024	287.478	1,74%	13,87	13,77	14,085	14,06
15/07/2024	359.096	0,88%	13,75	13,73	13,94	13,82
12/07/2024	408.758	2,09%	13,43	13,43	13,77	13,70
11/07/2024	356.962	1,74%	13,31	13,23	13,445	13,42
10/07/2024	317.715	2,97%	12,88	12,87	13,21	13,19
09/07/2024	348.114	0,39%	12,72	12,645	12,88	12,81
08/07/2024	529.960	1,27%	12,60	12,58	12,79	12,76
05/07/2024	399.921	-4,11%	12,70	12,56	12,70	12,60
04/07/2024	290.523	0,00%	13,28	13,09	13,29	13,14
03/07/2024	290.523	-0,30%	13,28	13,09	13,29	13,14
02/07/2024	531.022	1,46%	13,05	12,98	13,275	13,18
01/07/2024	340.738	-1,67%	13,22	12,875	13,22	12,99
28/06/2024	858.033	0,61%	13,23	13,105	13,23	13,21
27/06/2024	267.386	-0,30%	13,21	13,01	13,21	13,13
26/06/2024	181.701	-0,75%	13,20	13,15	13,25	13,17
25/06/2024	239.197	0,38%	13,26	13,20	13,31	13,27
24/06/2024	293.258	0,00%	13,28	13,22	13,37	13,22
21/06/2024	1.093.485	0,08%	13,22	13,145	13,28	13,22
20/06/2024	494.481	1,15%	13,06	13,05	13,325	13,21
19/06/2024	235.735	0,00%	13,15	13,035	13,22	13,06
18/06/2024	235.735	0,62%	13,15	13,035	13,22	13,06
17/06/2024	392.178	1,31%	12,98	12,89	13,17	13,15
14/06/2024	291.451	-0,23%	12,90	12,90	13,03	12,98
13/06/2024	279.686	0,62%	12,95	12,9255	13,0792	13,01
12/06/2024	329.892	0,86%	13,10	12,935	13,12	12,93
11/06/2024	214.908	-1,23%	12,87	12,79	12,93	12,82
10/06/2024	288.013	0,08%	12,885	12,85	13,02	12,98
07/06/2024	455.780	0,78%	12,82	12,80	13,07	12,97
06/06/2024	254.063	-1,30%	13,00	12,83	13,03	12,87
05/06/2024	167.367	0,73%	13,00	12,8839	13,05	13,045
04/06/2024	195.623	-0,46%	12,93	12,89	13,05	12,95
03/06/2024	233.409	1,25%	12,93	12,91	13,0199	13,01
31/05/2024	361.605	0,86%	12,77	12,73	12,90	12,85
30/05/2024	179.498	0,16%	12,42	12,5814	12,75	12,50
29/05/2024	226.287	-0,72%	12,42	12,36	12,52	12,48
28/05/2024	345.597	0,00%	12,59	12,53	12,695	12,57
27/05/2024	344.401	0,00%	12,40	12,34	12,58	12,57
24/05/2024	344.401	-0,32%	12,40	12,34	12,58	12,57
23/05/2024	330.612	-2,30%	12,57	12,28	12,59	12,32
22/05/2024	172.973	-1,02%	12,68	12,60	12,74	12,61
21/05/2024	854.973	-1,01%	12,86	12,68	12,875	12,74
20/05/2024	270.739	-1,23%	13,03	12,87	13,07	12,87
17/05/2024	295.007	0,39%	13,025	12,94	13,08	13,03
16/05/2024	249.156	0,15%	12,89	12,865	13,04	12,98
15/05/2024	329.374	0,08%	13,06	12,88	13,0701	12,96
14/05/2024	321.451	1,41%	12,90	12,86	12,985	12,95
13/05/2024	233.359	-0,08%	12,90	12,75	12,90	12,77
10/05/2024	396.840	-0,70%	12,90	12,73	12,97	12,78
09/05/2024	343.751	-0,08%	12,90	12,84	12,98	12,87
08/05/2024	614.588	-0,92%	12,87	12,845	12,965	12,88
07/05/2024	525.593	-1,14%	13,32	12,95	13,36	13,00
06/05/2024	419.062	0,46%	13,125	13,0806	13,26	13,15
03/05/2024	421.896	1,63%	13,125	12,96	13,28	13,09
02/05/2024	322.908	1,18%	12,60	12,725	12,93	12,88
01/05/2024	506.791	0,79%	12,60	12,705	12,945	12,73
30/04/2024	740.020	0,24%	12,60	12,44	12,85	12,62
29/04/2024	404.243	0,48%	12,55	12,52	12,68	12,59
26/04/2024	234.936	1,38%	12,405	12,41	12,60	12,53
25/04/2024	280.809	-0,88%	12,40	12,29	12,48	12,36
24/04/2024	370.492	-0,72%	12,53	12,50	12,60	12,47
23/04/2024	254.058	2,03%	12,245	12,24	12,60	12,56
22/04/2024	298.173	1,48%	12,23	12,18	12,35	12,31
19/04/2024	372.437	1,93%	11,89	11,89	12,17	12,13
18/04/2024	385.474	1,02%	11,75	11,8006	11,99	11,90
17/04/2024	222.067	1,12%	11,75	11,70	11,88	11,78
16/04/2024	268.055	-1,94%	11,995	11,625	11,81	11,65
15/04/2024	339.228	-0,92%	11,995	11,685	12,0532	11,88
12/04/2024	208.206	-0,99%	12,05	11,955	12,14	11,99
11/04/2024	401.585	1,34%	12,05	11,875	12,15	12,11
10/04/2024	978.965	-5,91%	12,37	11,8092	12,40	11,95
09/04/2024	361.916	2,17%	12,47	12,42	12,70	12,70
08/04/2024	336.791	0,65%	13,085	12,30	12,515	12,43
05/04/2024	289.750	-0,48%	13,085	12,2703	12,4699	12,35
04/04/2024	354.787	-0,32%	13,085	12,38	12,61	12,41
03/04/2024	590.141	-0,40%	13,085	12,30	12,53	12,45
02/04/2024	885.097	-1,97%	13,085	12,87	13,21	12,95
01/04/2024	596.687	-0,23%	13,25	13,10	13,29	13,21
28/03/2024	580.638	0,61%	13,19	13,18	13,31	13,24
27/03/2024	354.151	2,17%	13,02	12,99	13,1687	13,16
26/03/2024	326.898	-1,08%	13,06	12,85	13,08	12,88
25/03/2024	415.006	0,54%	13,01	12,98	13,1299	13,02
22/03/2024	230.643	-0,84%	13,12	12,94	13,155	12,95
21/03/2024	343.980	2,33%	12,69	12,95	13,18	13,18
20/03/2024	206.611	1,66%	12,69	12,62	12,985	12,88
19/03/2024	258.276	-0,08%	12,67	12,49	12,77	12,67
18/03/2024	222.320	-0,71%	12,55	12,685	12,8652	12,68
15/03/2024	480.682	0,95%	12,55	12,55	12,85	12,77
14/03/2024	435.298	-2,62%	12,94	12,58	12,97	12,65
13/03/2024	835.341	0,39%	12,94	12,92	13,06	12,99
12/03/2024	363.727	0,39%	12,88	12,765	12,96	12,94
11/03/2024	319.869	0,63%	12,88	12,80	12,995	12,89
08/03/2024	453.658	0,00%	12,96	12,76	13,14	12,81
07/03/2024	331.925	-0,16%	12,84	12,745	12,98	12,81
06/03/2024	287.912	0,71%	12,84	12,69	12,86	12,83
05/03/2024	275.882	0,16%	12,67	12,65	12,80	12,74
04/03/2024	413.037	-0,31%	12,76	12,67	12,84	12,72
01/03/2024	264.751	0,71%	12,69	12,575	12,78	12,76
29/02/2024	307.151	1,20%	12,69	12,6011	12,795	12,67