Two Harbors Investment Corp (TWO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	227.411	2,25%	12,01	11,92	12,34	12,29
06/10/2023	328.760	1,74%	11,93	11,92	12,19	12,27
05/10/2023	462.151	1,17%	11,87	11,755	12,15	12,06
04/10/2023	662.915	-0,83%	12,06	11,57	12,10	11,92
03/10/2023	603.757	-2,75%	12,27	11,9011	12,315	12,02
02/10/2023	739.919	-3,36%	12,95	12,2515	12,71	12,36
29/09/2023	720.808	1,53%	12,95	13,1425	13,375	13,24
28/09/2023	403.899	0,46%	12,95	12,85	13,12	13,04
27/09/2023	378.962	-0,54%	13,12	12,96	13,27	12,98
26/09/2023	448.534	-2,83%	13,325	13,04	13,33	13,05
25/09/2023	233.714	-1,18%	13,515	13,39	13,615	13,43
22/09/2023	213.060	1,42%	13,46	13,40	13,67	13,59
21/09/2023	275.318	-3,67%	14,12	13,405	13,79	13,40
20/09/2023	247.032	-0,79%	14,12	13,905	14,165	13,91
19/09/2023	262.481	0,14%	14,05	14,00	14,235	14,02
18/09/2023	299.493	0,22%	13,92	13,87	14,20	14,00
15/09/2023	297.819	0,31%	13,78	13,745	13,995	13,973
14/09/2023	316.506	1,61%	13,78	13,80	14,015	13,93
13/09/2023	290.679	0,37%	13,56	13,5325	13,755	13,71
12/09/2023	289.043	0,66%	13,56	13,525	13,7499	13,66
11/09/2023	218.974	-0,97%	13,39	13,44	13,605	13,31
08/09/2023	250.077	0,45%	13,39	13,375	13,59	13,44
07/09/2023	207.527	-0,08%	13,49	13,36	13,50	13,38
06/09/2023	244.341	-1,11%	13,61	13,365	13,61	13,39
05/09/2023	358.206	-1,96%	13,61	13,405	13,658	13,54
04/09/2023	201.633	0,22%	13,90	13,805	13,925	13,80
01/09/2023	201.633	0,22%	13,90	13,805	13,925	13,80
31/08/2023	368.059	0,73%	13,74	13,69	13,81	13,77
30/08/2023	270.623	-0,65%	13,72	13,6202	13,725	13,67
29/08/2023	412.441	1,10%	13,33	13,515	13,825	13,76
28/08/2023	509.493	3,11%	13,33	13,25	13,66	13,61
25/08/2023	262.464	0,15%	13,23	13,1019	13,34	13,20
24/08/2023	241.714	0,61%	13,09	13,05	13,30	13,18
23/08/2023	231.720	2,42%	12,88	12,79	13,135	13,10
22/08/2023	284.207	-0,54%	12,88	12,74	12,94	12,79
21/08/2023	231.010	-0,85%	12,93	12,7325	12,9625	12,86
18/08/2023	388.902	0,93%	12,91	12,7001	12,98	12,97
17/08/2023	223.636	-0,47%	12,91	12,81	13,055	12,85
16/08/2023	256.782	-1,15%	12,99	12,90	13,065	12,91
15/08/2023	229.851	-1,14%	13,12	13,015	13,18	13,06
14/08/2023	255.072	-1,27%	13,40	13,19	13,41	13,27
11/08/2023	156.356	-0,74%	13,48	13,3715	13,52	13,44
10/08/2023	291.150	-0,22%	13,61	13,4799	13,725	13,54
09/08/2023	322.758	-1,38%	13,67	13,52	13,79	13,57
08/08/2023	249.165	0,37%	13,51	13,37	13,77	13,76
07/08/2023	274.613	1,03%	13,58	13,53	13,7396	13,71
04/08/2023	313.795	3,04%	13,32	13,31	13,60	13,57
03/08/2023	486.135	-3,23%	13,62	13,145	13,47	13,17
02/08/2023	410.498	-0,58%	13,62	13,3725	13,62	13,61
01/08/2023	504.280	2,09%	13,515	13,3846	13,98	13,69
31/07/2023	432.391	-1,40%	13,64	13,345	13,68	13,41
28/07/2023	301.618	-0,07%	13,75	13,47	13,77	13,60
27/07/2023	327.907	-0,87%	13,79	13,54	13,93	13,61
26/07/2023	346.978	1,25%	13,615	13,615	13,88	13,73
25/07/2023	246.227	0,22%	13,54	13,4558	13,705	13,56
24/07/2023	305.456	1,50%	13,315	13,30	13,60	13,53
21/07/2023	177.421	-0,37%	13,49	13,30	13,48	13,33
20/07/2023	196.857	-1,69%	13,60	13,355	13,63	13,38
19/07/2023	301.356	1,57%	13,27	13,475	13,63	13,61
18/07/2023	356.041	1,21%	13,27	13,27	13,5186	13,40
17/07/2023	205.138	0,00%	13,24	13,0623	13,26	13,24
14/07/2023	337.229	-1,34%	13,265	13,115	13,355	13,24
13/07/2023	176.466	1,36%	13,03	13,27	13,48	13,42
12/07/2023	279.032	1,38%	13,03	13,1801	13,33	13,24
11/07/2023	273.917	0,69%	13,03	12,9992	13,19	13,06
10/07/2023	208.836	0,86%	13,20	12,78	13,07	12,97
07/07/2023	284.216	2,47%	13,20	12,52	12,96	12,86
06/07/2023	375.102	-2,86%	13,20	12,34	12,75	12,55
05/07/2023	479.868	-2,86%	13,20	12,92	13,22	12,92
04/07/2023	254.785	0,07%	13,93	13,2011	13,43	13,44
03/07/2023	254.673	-0,01%	13,93	13,2011	13,43	13,4291
30/06/2023	562.341	0,73%	13,93	13,74	13,95	13,89
29/06/2023	391.923	0,58%	13,72	13,659	13,83	13,79
28/06/2023	264.868	0,88%	13,39	13,53	13,725	13,71
27/06/2023	348.742	1,42%	13,39	13,325	13,61	13,59
26/06/2023	385.405	1,75%	13,23	13,23	13,545	13,40
23/06/2023	497.739	-2,82%	13,63	13,14	13,43	13,11
22/06/2023	610.585	-3,23%	13,63	13,285	13,6334	13,49
21/06/2023	347.339	0,72%	13,84	13,745	14,01	13,94
20/06/2023	531.803	-1,50%	13,97	13,80	13,97	13,84
19/06/2023	540.553	0,07%	14,15	13,80	14,135	14,05
16/06/2023	540.553	0,07%	14,15	13,80	14,135	14,05
15/06/2023	353.869	0,72%	13,94	13,89	14,115	14,04
14/06/2023	337.961	-0,29%	14,05	13,79	14,16	13,94
13/06/2023	423.803	0,50%	13,98	13,94	14,10	13,98
12/06/2023	281.164	2,13%	13,62	13,61	13,925	13,91
09/06/2023	263.981	0,00%	13,395	13,465	13,6299	13,62
08/06/2023	373.973	0,74%	13,395	13,385	13,67	13,62
07/06/2023	361.694	1,43%	13,395	13,395	13,60	13,52
06/06/2023	320.770	2,22%	12,98	12,96	13,435	13,33
05/06/2023	233.294	-1,36%	13,17	12,925	13,20	13,04
02/06/2023	431.970	3,19%	12,495	12,9101	13,26	13,27
01/06/2023	396.565	3,38%	12,495	12,465	12,91	12,86
31/05/2023	480.273	2,03%	12,50	12,44	12,655	12,56
30/05/2023	480.273	2,03%	12,50	12,44	12,655	12,55
29/05/2023	343.151	4,50%	11,79	11,675	12,34	12,30
26/05/2023	343.151	4,50%	11,79	11,675	12,34	12,30
25/05/2023	336.154	0,25%	12,00	11,57	12,00	12,06
24/05/2023	334.852	-3,22%	12,35	12,0201	12,365	12,03
23/05/2023	288.385	0,65%	12,35	12,35	12,715	12,43