Two Harbors Investment Corp (TWO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	784.306	-1,57%	12,66	12,46	12,66	12,52
27/02/2024	517.694	0,55%	12,79	12,53	12,775	12,72
26/02/2024	333.705	-1,56%	12,79	12,66	12,925	12,65
23/02/2024	270.563	-0,31%	12,74	12,83	13,01	12,85
22/02/2024	297.578	0,94%	12,74	12,69	12,925	12,89
21/02/2024	201.518	0,16%	12,73	12,665	12,83	12,77
20/02/2024	349.931	-0,70%	12,75	12,6001	12,8092	12,75
19/02/2024	400.283	0,00%	12,75	12,65	12,995	12,84
16/02/2024	400.283	2,47%	12,75	12,65	12,995	12,84
15/02/2024	582.256	3,03%	12,68	12,66	12,985	12,91
14/02/2024	280.565	1,62%	12,53	12,35	12,56	12,53
13/02/2024	393.693	-3,90%	12,49	12,25	12,51	12,33
12/02/2024	361.233	2,97%	12,49	12,47	12,87	12,83
09/02/2024	291.489	1,38%	12,26	12,215	12,47	12,46
08/02/2024	346.022	0,99%	12,54	12,12	12,358	12,29
07/02/2024	422.729	-3,03%	12,54	12,125	12,54	12,17
06/02/2024	546.060	1,87%	12,20	12,19	12,56	12,55
05/02/2024	568.252	-1,99%	12,36	12,11	12,45	12,32
02/02/2024	648.141	-2,26%	12,56	12,485	12,71	12,57
01/02/2024	666.698	3,21%	12,51	12,2699	12,835	12,86
31/01/2024	573.155	-2,43%	12,73	12,475	12,75	12,46
30/01/2024	1.642.026	-6,45%	13,395	12,76	13,34	12,77
29/01/2024	764.335	0,66%	13,60	13,50	13,67	13,65
26/01/2024	257.781	-0,15%	13,65	13,57	13,705	13,56
25/01/2024	337.034	1,50%	13,58	13,46	13,645	13,58
24/01/2024	281.347	-0,08%	13,47	13,37	13,59	13,38
23/01/2024	352.330	0,45%	13,38	13,2187	13,395	13,39
22/01/2024	522.867	-1,26%	13,60	13,30	13,60	13,33
19/01/2024	349.654	0,45%	13,485	13,305	13,525	13,50
18/01/2024	331.776	1,97%	13,09	13,17	13,43	13,44
17/01/2024	436.059	-1,27%	13,09	13,10	13,375	13,18
16/01/2024	437.053	-1,77%	13,46	13,215	13,50	13,35
15/01/2024	539.584	0,15%	13,60	13,5235	13,88	13,59
12/01/2024	539.584	0,15%	13,60	13,5235	13,88	13,59
11/01/2024	719.819	-0,07%	13,445	13,32	13,64	13,58
10/01/2024	730.923	-0,85%	14,18	13,98	14,19	14,04
09/01/2024	672.054	-0,07%	13,835	13,98	14,21	14,16
08/01/2024	494.274	2,17%	13,835	13,78	14,18	14,11
05/01/2024	484.557	1,54%	13,68	13,54	13,865	13,81
04/01/2024	605.031	-0,29%	13,68	13,59	13,7675	13,60
03/01/2024	767.991	-1,87%	13,84	13,4229	13,75	13,64
02/01/2024	808.694	-0,22%	13,84	13,76	13,94	13,90
29/12/2023	513.950	-1,83%	14,05	13,93	14,17	13,93
28/12/2023	492.690	-0,28%	14,18	14,15	14,24	14,19
27/12/2023	463.140	-0,07%	14,175	14,1577	14,30	14,23
26/12/2023	392.457	1,14%	14,175	14,1228	14,278	14,24
22/12/2023	664.608	-0,85%	14,34	14,03	14,36	14,08
21/12/2023	3.568.668	0,14%	14,34	14,08	14,31	14,20
20/12/2023	776.152	-0,28%	14,23	14,13	14,54	14,18
19/12/2023	2.206.657	0,78%	14,23	14,07	14,37	14,22
18/12/2023	511.119	-1,81%	14,38	14,08	14,45	14,0901
15/12/2023	902.037	-0,14%	14,45	14,13	14,45	14,35
14/12/2023	636.904	1,34%	13,895	14,335	14,5898	14,37
13/12/2023	2.099.612	2,83%	13,895	13,9025	14,325	14,18
12/12/2023	496.509	1,03%	13,61	13,57	13,885	13,79
11/12/2023	280.754	-1,30%	13,80	13,63	13,90	13,65
08/12/2023	295.665	0,22%	13,775	13,735	13,9559	13,83
07/12/2023	213.787	0,80%	13,64	13,615	13,81	13,80
06/12/2023	418.331	-2,21%	14,01	13,665	14,09	13,69
05/12/2023	820.914	-0,07%	14,01	13,92	14,07	14,00
04/12/2023	384.546	-0,14%	13,97	13,875	14,0588	14,01
01/12/2023	1.179.937	1,23%	13,80	13,76	14,115	14,03
30/11/2023	189.959	-0,07%	13,88	13,815	13,925	13,86
29/11/2023	265.606	1,02%	13,78	13,845	14,002	13,87
28/11/2023	240.316	0,51%	13,73	13,49	13,77	13,73
27/11/2023	249.286	-0,58%	13,70	13,59	13,77	13,66
24/11/2023	94.731	-0,43%	13,93	13,725	13,93	13,81
23/11/2023	204.868	0,08%	13,91	13,79	13,9441	13,8405
22/11/2023	201.695	0,29%	13,91	13,79	13,9441	13,87
21/11/2023	307.191	-0,50%	13,75	13,77	13,92	13,83
20/11/2023	250.153	0,73%	13,75	13,68	13,9375	13,90
17/11/2023	305.255	1,92%	13,69	13,6206	13,80	13,80
16/11/2023	334.504	-0,66%	13,65	13,41	13,72	13,54
15/11/2023	290.672	0,67%	13,43	13,48	13,71	13,63
14/11/2023	367.477	2,15%	13,43	13,32	13,63	13,30
13/11/2023	208.480	0,23%	12,91	12,835	13,045	13,02
10/11/2023	185.976	1,01%	13,01	12,91	13,045	12,99
09/11/2023	262.625	-2,13%	13,18	12,805	13,2401	12,84
08/11/2023	289.620	-0,15%	13,13	13,005	13,205	13,12
07/11/2023	248.098	0,38%	13,23	12,925	13,14	13,14
06/11/2023	392.023	-0,91%	13,23	12,97	13,23	13,09
03/11/2023	637.034	3,12%	13,11	13,0899	13,28	13,21
02/11/2023	844.972	5,00%	12,44	12,42	12,84	12,81
01/11/2023	1.063.885	5,08%	11,66	11,58	12,21	12,20
31/10/2023	2.409.498	15,52%	10,40	10,35	11,915	11,61
30/10/2023	831.350	1,01%	10,17	9,891	10,13	10,05
27/10/2023	368.838	-1,49%	10,17	9,92	10,3099	9,9301
26/10/2023	918.365	2,23%	10,285	9,9483	10,215	10,08
25/10/2023	1.076.076	-4,83%	10,52	9,83	10,60	9,86
24/10/2023	814.436	-3,09%	10,52	10,24	10,60	10,36
23/10/2023	522.147	-2,02%	10,78	10,56	10,805	10,69
20/10/2023	455.426	-0,91%	11,00	10,90	11,119	10,91
19/10/2023	719.831	-3,93%	11,37	10,98	11,44	11,01
18/10/2023	663.415	-4,10%	11,87	11,42	11,87	11,46
17/10/2023	497.912	-1,65%	12,07	11,945	12,215	11,95
16/10/2023	370.842	1,33%	12,15	11,955	12,215	12,15
13/10/2023	317.410	-1,24%	12,27	11,928	12,27	11,99
12/10/2023	472.434	-2,33%	12,375	12,01	12,375	12,14
11/10/2023	267.320	1,47%	12,33	12,305	12,43	12,43
10/10/2023	254.754	-0,33%	12,32	12,215	12,37	12,25