BiG | O banco que entende os seus valores.

Two Harbors Investment Corp (TWO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
23/10/2024	230.875	-0,39%	12,88	12,74	12,90	12,84
22/10/2024	216.503	-0,69%	12,95	12,89	12,98	12,89
21/10/2024	290.827	-1,29%	13,14	12,95	13,18	12,98
18/10/2024	208.755	0,69%	13,13	13,09	13,205	13,15
17/10/2024	354.767	-0,84%	13,14	13,03	13,16	13,06
16/10/2024	284.255	1,86%	13,05	12,99	13,20	13,17
15/10/2024	364.313	0,70%	12,80	12,80	13,02	12,93
14/10/2024	254.608	0,94%	12,74	12,68	12,88	12,84
11/10/2024	244.234	-0,39%	12,81	12,655	12,81	12,72
10/10/2024	312.113	-0,39%	12,75	12,72	12,86	12,77
09/10/2024	235.627	-0,85%	12,90	12,82	12,975	12,82
08/10/2024	334.816	0,86%	12,79	12,745	12,945	12,93
07/10/2024	495.689	-1,61%	13,03	12,775	13,06	12,82
04/10/2024	415.606	0,62%	13,05	12,915	13,08	13,03
03/10/2024	437.567	-0,23%	13,06	12,865	13,06	12,95
02/10/2024	277.345	-0,46%	13,03	12,98	13,105	12,98
01/10/2024	615.920	-6,05%	13,37	13,02	13,38	13,04
30/09/2024	573.962	1,24%	13,87	13,70	13,92	13,88
27/09/2024	292.721	-0,07%	13,82	13,695	13,835	13,71
26/09/2024	227.859	0,37%	13,80	13,68	13,80	13,72
25/09/2024	407.812	-1,01%	13,77	13,665	13,79	13,67
24/09/2024	278.987	1,17%	13,67	13,67	13,865	13,81
23/09/2024	463.858	-2,08%	13,97	13,64	13,97	13,65
20/09/2024	1.852.925	-1,06%	14,02	13,915	14,15	13,94
19/09/2024	395.642	0,07%	14,25	14,00	14,25	14,09
18/09/2024	332.117	-0,14%	14,15	13,995	14,23	14,08
17/09/2024	230.442	-0,42%	14,21	14,07	14,26	14,10
16/09/2024	291.197	1,00%	14,04	13,90	14,19	14,16
13/09/2024	247.394	1,37%	13,94	13,85	14,02	14,02
12/09/2024	238.718	1,24%	13,72	13,63	13,845	13,83
11/09/2024	284.226	-1,23%	13,75	13,56	13,75	13,66
10/09/2024	167.138	0,66%	13,73	13,73	13,855	13,83
09/09/2024	208.041	-0,22%	13,79	13,68	13,79	13,74
06/09/2024	181.746	-0,65%	13,85	13,73	13,90	13,77
05/09/2024	218.728	-0,72%	13,96	13,85	14,08	13,86
04/09/2024	199.893	-0,71%	14,06	13,95	14,17	13,96
03/09/2024	257.857	-0,71%	14,10	14,00	14,135	14,06
30/08/2024	186.134	0,71%	14,10	14,02	14,175	14,16
29/08/2024	131.523	0,50%	14,08	13,97	14,09	14,06
28/08/2024	170.443	0,65%	13,90	13,90	14,025	13,99
27/08/2024	141.695	-0,43%	13,95	13,90	14,02	13,90
26/08/2024	192.164	0,72%	13,96	13,92	14,06	13,96
23/08/2024	222.469	1,61%	13,71	13,69	13,90	13,86
22/08/2024	126.992	-0,58%	13,74	13,63	13,76	13,64
21/08/2024	148.958	0,44%	13,72	13,64	13,75	13,72
20/08/2024	201.814	-0,58%	13,68	13,65	13,735	13,66
19/08/2024	194.434	0,96%	13,70	13,67	13,75	13,74
16/08/2024	229.735	0,81%	13,65	13,575	13,69	13,61
15/08/2024	188.573	0,45%	13,58	13,40	13,58	13,50
14/08/2024	190.039	0,45%	13,44	13,31	13,44	13,44
13/08/2024	182.208	0,90%	13,35	13,27	13,44	13,38
12/08/2024	226.934	-1,41%	13,48	13,21	13,48	13,26
09/08/2024	246.373	0,22%	13,47	13,29	13,48	13,45
08/08/2024	250.118	1,44%	13,37	13,285	13,45	13,42
07/08/2024	351.427	0,30%	13,35	13,225	13,565	13,23
06/08/2024	387.163	2,41%	12,94	12,88	13,27	13,19
05/08/2024	511.375	-2,57%	12,83	12,49	13,03	12,88
02/08/2024	343.032	-0,90%	13,10	13,05	13,28	13,22
01/08/2024	466.251	-0,97%	13,55	13,20	13,55	13,34
31/07/2024	654.104	-2,25%	13,70	13,425	13,80	13,47
30/07/2024	273.126	0,73%	13,77	13,65	13,79	13,78
29/07/2024	318.242	-0,51%	13,80	13,65	13,875	13,68
26/07/2024	389.585	2,08%	13,65	13,58	13,76	13,75
25/07/2024	271.225	-0,15%	13,55	13,45	13,665	13,47
24/07/2024	282.966	-2,10%	13,67	13,48	13,775	13,49
23/07/2024	418.509	-0,22%	13,74	13,73	13,885	13,78
22/07/2024	195.339	0,95%	13,72	13,68	13,815	13,81
19/07/2024	344.448	-0,73%	13,75	13,61	13,875	13,68
18/07/2024	258.246	-2,27%	14,06	13,755	14,145	13,78
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