Two Harbors Investment Corp (TWO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
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
30/12/2022	445.732	-0,25%	15,71	15,65	15,8501	15,85
29/12/2022	274.384	2,32%	15,62	15,59	16,03	15,89
28/12/2022	311.679	-3,36%	16,08	15,49	16,15	15,53
27/12/2022	244.363	-0,37%	16,09	16,00	16,105	16,07
23/12/2022	105.891	0,69%	16,02	16,02	16,19	16,12
22/12/2022	384.166	-0,19%	15,95	15,72	16,07	16,01
21/12/2022	442.309	1,14%	15,97	15,97	16,32	16,04
20/12/2022	434.704	-0,94%	15,94	15,56	15,985	15,86
19/12/2022	420.701	0,31%	15,94	15,89	16,27	16,01
16/12/2022	470.615	-0,93%	15,98	15,90	16,255	15,96
15/12/2022	361.866	-0,56%	16,00	15,91	16,135	16,11
14/12/2022	526.932	0,12%	16,07	15,97	16,26	16,20
13/12/2022	308.650	0,19%	16,53	16,17	16,845	16,18
12/12/2022	197.534	-0,12%	16,12	15,97	16,17	16,15
09/12/2022	174.321	-1,49%	16,07	16,00	16,405	15,90
08/12/2022	300.665	0,56%	16,08	16,08	16,25	16,14
07/12/2022	840.477	0,25%	15,975	15,85	16,222	16,05
06/12/2022	1.407.703	-0,81%	16,08	15,84	16,20	16,01
05/12/2022	1.298.384	-2,71%	16,22	16,005	16,49	16,14
02/12/2022	2.036.457	0,36%	16,22	15,94	16,60	16,58
01/12/2022	2.399.755	0,73%	16,48	16,44	17,0288	16,52
30/11/2022	3.166.124	1,30%	16,05	15,855	16,395	16,40
29/11/2022	956.824	0,68%	16,05	15,98	16,28	16,19
28/11/2022	995.823	-2,04%	16,28	16,07	16,385	16,075
25/11/2022	550.026	0,40%	16,11	16,1801	16,50	16,375
24/11/2022	1.194.432	0,74%	16,11	16,07	16,48	16,31
23/11/2022	1.194.432	0,74%	16,11	16,07	16,48	16,31
22/11/2022	1.236.927	0,56%	16,18	16,06	16,3463	16,19
21/11/2022	1.333.222	1,13%	15,94	15,84	16,21	16,10
18/11/2022	1.575.777	0,19%	16,05	15,685	16,16	15,92
17/11/2022	2.213.366	-5,13%	16,05	15,72	16,13	15,89
16/11/2022	1.569.672	-1,09%	14,29	16,275	16,60	16,41
15/11/2022	1.975.986	0,21%	14,29	16,33	16,99	16,535
14/11/2022	476.189	-1,38%	14,29	16,2594	16,89	16,50
11/11/2022	488.031	-0,30%	14,29	16,10	16,86	16,74
10/11/2022	608.875	8,43%	14,29	15,76	16,65	16,59
09/11/2022	451.203	5,69%	14,29	14,16	15,55	15,325
08/11/2022	379.724	-3,33%	14,37	14,42	14,74	14,50
07/11/2022	336.432	1,68%	14,37	14,165	14,59	14,56
04/11/2022	387.180	5,97%	13,76	13,75	14,35	14,295
03/11/2022	628.103	-2,25%	13,88	13,15	13,88	13,46
02/11/2022	543.821	297,18%	13,98	13,67	14,455	14,06