Two Harbors Investment Corp (TWO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
22-05-2023	276.508	0,33%	12,30	12,2175	12,42	12,35
19-05-2023	279.436	-0,49%	12,46	12,1733	12,495	12,31
18-05-2023	287.287	0,65%	12,24	12,18	12,40	12,37
17-05-2023	573.497	3,36%	11,99	11,98	12,335	12,29
16-05-2023	1.037.827	-0,50%	11,88	11,8625	11,99	11,89
15-05-2023	378.504	0,59%	11,92	11,89	12,075	11,95
12-05-2023	301.297	-0,08%	11,96	11,86	11,973	11,88
11-05-2023	343.460	0,42%	11,95	11,59	11,89	11,89
10-05-2023	371.742	0,68%	11,95	11,70	11,995	11,84
09-05-2023	369.085	-0,76%	11,81	11,68	11,87	11,76
08-05-2023	445.813	0,00%	11,95	11,705	11,955	11,85
05-05-2023	498.987	0,94%	11,98	11,765	12,13	11,85
04-05-2023	992.627	-4,71%	12,16	11,74	12,25	11,74
03-05-2023	844.045	-1,36%	12,46	12,315	12,67	12,32
02-05-2023	1.223.623	-9,03%	13,34	12,36	13,40	12,49
01-05-2023	403.080	-1,44%	13,89	13,68	14,00	13,73
28-04-2023	567.456	0,51%	13,89	13,845	14,07	13,93
27-04-2023	309.322	2,29%	13,65	13,63	13,87	13,86
26-04-2023	331.725	0,45%	13,70	13,47	13,825	13,55
25-04-2023	286.849	-2,53%	13,70	13,46	13,81	13,49
24-04-2023	362.929	-1,21%	13,925	13,61	13,93	13,84
21-04-2023	326.998	0,14%	13,91	13,7325	14,0294	14,01
20-04-2023	241.369	-0,14%	13,89	13,81	13,99	13,99
19-04-2023	410.294	1,01%	13,75	13,725	14,06	14,01
18-04-2023	237.862	-0,29%	13,91	13,725	13,955	13,87
17-04-2023	331.335	1,83%	13,66	13,53	14,01	13,91
14-04-2023	351.986	-1,16%	13,95	13,535	13,96	13,66
13-04-2023	310.045	-0,50%	13,85	13,6637	13,92	13,82
12-04-2023	318.349	-0,22%	13,87	13,84	14,175	13,89
11-04-2023	357.343	0,80%	13,87	13,805	14,03	13,92
10-04-2023	476.391	-2,61%	14,19	13,53	14,261	13,81
06-04-2023	248.090	0,00%	14,27	14,14	14,3099	14,18
05-04-2023	498.990	1,65%	13,855	13,79	14,32	14,18
04-04-2023	534.014	0,22%	13,97	13,69	13,989	13,95
03-04-2023	733.435	-1,35%	14,06	13,84	14,275	13,92
31-03-2023	676.093	2,30%	14,44	14,33	14,72	14,71
30-03-2023	561.073	1,13%	14,38	14,265	14,43	14,38
29-03-2023	382.461	1,21%	14,23	14,1584	14,29	14,22
28-03-2023	284.388	-0,36%	14,085	13,97	14,1501	14,05
27-03-2023	390.930	1,51%	14,07	13,94	14,18	14,10
24-03-2023	410.386	3,50%	13,85	13,2252	13,925	13,89
23-03-2023	285.335	-2,40%	13,85	13,41	14,1208	13,42
22-03-2023	265.543	-2,41%	14,03	13,75	14,205	13,75
21-03-2023	384.918	2,40%	14,04	14,04	14,32	14,09
20-03-2023	461.660	0,44%	13,85	13,745	14,035	13,76
17-03-2023	635.775	-4,26%	14,215	13,67	14,32	13,70
16-03-2023	835.415	0,00%	14,17	13,895	14,465	14,31
15-03-2023	383.550	-3,70%	14,53	13,99	14,49	14,31
14-03-2023	504.331	3,34%	14,72	14,625	15,16	14,86
13-03-2023	493.759	-2,11%	14,445	14,06	14,57	14,38
10-03-2023	612.694	-5,10%	15,43	14,65	15,49	14,69
09-03-2023	404.195	-3,37%	16,05	15,48	16,09	15,48
08-03-2023	381.932	0,13%	16,05	15,7925	16,08	16,02
07-03-2023	461.071	-1,72%	16,29	15,9025	16,37	16,00
06-03-2023	320.278	-0,43%	16,35	16,22	16,50	16,28
03-03-2023	310.834	1,18%	16,24	16,18	16,44	16,35
02-03-2023	493.956	0,19%	16,06	15,89	16,175	16,16
01-03-2023	592.334	-2,66%	16,50	16,095	16,59	16,13
28-02-2023	408.066	-0,60%	16,63	16,53	16,72	16,57
27-02-2023	262.317	-0,12%	16,85	16,61	16,905	16,67
24-02-2023	237.058	-1,36%	16,76	16,605	16,875	16,69
23-02-2023	366.407	0,18%	16,98	16,825	17,08	16,92
22-02-2023	402.412	0,96%	16,77	16,77	16,99	16,89
21-02-2023	375.544	-2,51%	17,08	16,66	17,0814	16,73
20-02-2023	286.109	0,18%	17,095	16,97	17,19	17,16
17-02-2023	286.109	0,18%	17,095	16,97	17,19	17,16
16-02-2023	380.129	0,53%	16,88	16,825	17,265	17,13
15-02-2023	335.607	-0,29%	16,97	16,935	17,09	17,04
14-02-2023	584.854	-1,10%	17,18	16,8908	17,3079	17,09
13-02-2023	553.758	2,01%	16,98	16,93	17,28	17,28
10-02-2023	698.519	1,07%	16,85	16,81	17,1075	16,94
09-02-2023	673.715	-2,62%	17,22	16,70	17,45	16,76
08-02-2023	673.913	0,70%	17,10	16,9001	17,35	17,21
07-02-2023	673.009	1,18%	16,84	16,75	17,145	17,18
06-02-2023	1.830.738	-3,47%	17,45	16,945	17,65	16,98
03-02-2023	3.044.949	-5,13%	17,82	17,4904	17,905	17,57
02-02-2023	262.534	1,31%	18,46	18,365	18,6682	18,52
01-02-2023	237.207	1,90%	17,95	17,86	18,45	18,28
31-01-2023	242.115	1,47%	17,78	17,702	17,93	17,94
30-01-2023	233.609	-1,28%	17,76	17,59	17,93	17,68
27-01-2023	206.014	0,45%	17,84	17,80	17,995	17,91
26-01-2023	184.757	1,31%	17,73	17,63	17,84	17,83
25-01-2023	164.348	-0,57%	17,59	17,54	17,73	17,60
24-01-2023	171.397	0,00%	17,78	17,66	17,79	17,70
23-01-2023	192.496	-0,45%	17,74	17,67	17,834	17,70
20-01-2023	413.194	1,93%	17,64	17,49	17,82	18,00
19-01-2023	224.887	0,40%	17,43	17,30	17,695	17,66
18-01-2023	272.751	0,63%	17,57	17,49	17,80	17,59
17-01-2023	273.401	0,29%	17,48	17,445	17,70	17,48
16-01-2023	223.330	0,29%	17,31	17,17	17,46	17,46
13-01-2023	223.330	0,29%	17,31	17,17	17,46	17,46
12-01-2023	265.145	2,53%	17,20	17,005	17,455	17,41
11-01-2023	294.184	2,54%	16,71	16,67	17,06	16,98
10-01-2023	504.558	1,78%	16,26	16,106	16,58	16,56
09-01-2023	393.696	1,56%	16,03	16,03	16,435	16,27
06-01-2023	402.397	0,57%	15,96	15,8171	16,08	15,99
05-01-2023	262.041	0,89%	15,67	15,6215	15,95	15,90
04-01-2023	452.135	1,03%	15,92	15,675	16,11	15,76
03-01-2023	659.845	2,73%	16,08	15,9197	16,3232	16,20
02-01-2023	445.732	-0,25%	15,71	15,65	15,8501	15,85