Mercado fechará em 3 h 15 min

Two Harbors Investment Corp. (TWO)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
12,49-0,07 (-0,52%)
A partir de 12:45PM EDT. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202412,5412,6012,4212,4912,49421.797
23 de abr. de 202412,2612,6012,2312,5612,56710.700
22 de abr. de 202412,1912,3512,1612,3112,311.247.000
19 de abr. de 202411,8912,1711,8712,1312,131.004.900
18 de abr. de 202411,8911,9911,7911,9011,901.037.500
17 de abr. de 202411,7711,8811,7011,7811,78572.500
16 de abr. de 202411,8411,8411,6311,6511,65673.900
15 de abr. de 202411,9712,0511,6911,8811,881.032.400
12 de abr. de 202412,0512,1411,9511,9911,99609.800
11 de abr. de 202412,0512,1511,8812,1112,11999.900
10 de abr. de 202412,3212,4511,8111,9511,952.329.800
09 de abr. de 202412,5012,7012,4212,7012,70857.800
08 de abr. de 202412,4112,5212,3012,4312,43702.300
05 de abr. de 202412,3612,4712,2712,3512,35888.800
04 de abr. de 202412,5312,6112,3812,4112,41985.100
03 de abr. de 202412,4212,5312,3012,4512,451.585.900
03 de abr. de 20240.45 Dividendo
02 de abr. de 202413,0913,2112,8712,9512,502.102.300
01 de abr. de 202413,2613,2913,1013,2112,751.330.500
28 de mar. de 202413,2013,3113,1713,2412,781.520.700
27 de mar. de 202412,9813,1712,9813,1612,70989.900
26 de mar. de 202413,0613,0812,8512,8812,43795.000
25 de mar. de 202413,0013,1212,9813,0212,57806.100
22 de mar. de 202413,1013,1612,9412,9512,50651.500
21 de mar. de 202412,9513,1912,9013,0612,611.159.700
20 de mar. de 202412,6712,9912,6212,8812,43601.100
19 de mar. de 202412,6812,7712,4912,6712,23881.800
18 de mar. de 202412,7712,8712,6812,6812,241.183.800
15 de mar. de 202412,5512,8512,5512,7712,333.962.600
14 de mar. de 202412,9112,9812,5812,6512,211.150.600
13 de mar. de 202412,9313,0612,9212,9912,541.617.800
12 de mar. de 202412,8812,9612,7612,9412,491.087.200
11 de mar. de 202412,7713,0012,7712,8912,44972.400
08 de mar. de 202412,9513,1412,7612,8112,361.195.300
07 de mar. de 202412,9113,0212,7412,8112,36861.800
06 de mar. de 202412,8412,8612,6912,8312,38895.900
05 de mar. de 202412,6512,8012,6212,7412,30702.700
04 de mar. de 202412,7912,8412,6712,7212,28987.200
01 de mar. de 202412,6712,7812,5812,7612,32674.100
29 de fev. de 202412,6912,8012,6012,6712,23876.400
28 de fev. de 202412,6612,6612,4612,5212,081.747.200
27 de fev. de 202412,7512,7812,5312,7212,281.348.800
26 de fev. de 202412,8112,9312,6512,6512,21894.600
23 de fev. de 202412,8613,0112,7712,8512,40623.200
22 de fev. de 202412,6912,9312,6812,8912,44777.700
21 de fev. de 202412,7512,8312,6712,7712,33554.100
20 de fev. de 202412,7012,8112,6012,7512,31839.200
16 de fev. de 202412,7513,0012,6512,8412,391.031.900
15 de fev. de 202412,6612,9912,6612,9112,461.374.400
14 de fev. de 202412,4712,5612,3512,5312,09797.600
13 de fev. de 202412,3612,5112,2312,3311,901.270.200
12 de fev. de 202412,4912,8712,4612,8312,38923.100
09 de fev. de 202412,2612,4712,2212,4612,03706.600
08 de fev. de 202412,2212,3612,0812,2911,86846.300
07 de fev. de 202412,6312,6312,1212,1711,751.119.400
06 de fev. de 202412,2012,5612,1812,5512,111.494.800
05 de fev. de 202412,3912,4512,1112,3211,891.557.900
02 de fev. de 202412,6112,7112,4912,5712,131.542.600
01 de fev. de 202412,5212,8612,2712,8612,411.930.900
31 de jan. de 202412,7312,8212,4512,4612,031.820.500
30 de jan. de 202413,3413,4012,7612,7712,333.881.000
29 de jan. de 202413,6013,6813,5013,6513,181.693.000
26 de jan. de 202413,6413,7213,5613,5613,09711.800
25 de jan. de 202413,5713,6513,4613,5813,11789.300
24 de jan. de 202413,4513,6013,3713,3812,92704.100
23 de jan. de 202413,3413,4013,2213,3912,92850.700
22 de jan. de 202413,5513,6213,3013,3312,871.256.800
19 de jan. de 202413,4813,5313,3013,5013,031.381.200
18 de jan. de 202413,2313,4413,1713,4412,971.226.700
17 de jan. de 202413,1513,3813,0813,1812,721.442.400
16 de jan. de 202413,4413,5013,2113,3512,891.247.200
12 de jan. de 202413,6013,8813,5213,5913,121.313.200
11 de jan. de 202413,4413,6413,3213,5713,101.880.400
11 de jan. de 20240.45 Dividendo
10 de jan. de 202414,1614,1913,9814,0413,122.067.800
09 de jan. de 202414,0314,2113,9714,1613,231.507.600
08 de jan. de 202413,8314,1813,7714,1713,241.046.400
05 de jan. de 202413,5613,8713,5313,8112,901.034.200
04 de jan. de 202413,6913,7713,5913,6012,711.661.700
03 de jan. de 202413,7613,7613,4213,6412,741.718.200
02 de jan. de 202413,9013,9413,7613,9012,991.603.300
29 de dez. de 202314,1014,1713,9313,9313,011.075.100
28 de dez. de 202314,1514,2414,1514,1913,26944.000
27 de dez. de 202314,3114,3114,1614,2313,30963.700
26 de dez. de 202314,1514,2814,1214,2413,30805.300
22 de dez. de 202314,2214,3614,0314,0813,162.207.400
21 de dez. de 202314,2914,3214,0814,2013,275.654.700
20 de dez. de 202314,1714,5414,1314,1813,252.311.100
19 de dez. de 202314,1814,3714,0714,2213,294.392.100
18 de dez. de 202314,3814,4514,0814,1113,181.594.700
15 de dez. de 202314,4514,4514,1314,3513,415.465.500
14 de dez. de 202314,5314,5914,3314,3713,432.209.000
13 de dez. de 202313,9414,3313,9014,1813,254.823.600
12 de dez. de 202313,6313,8913,5713,7912,881.323.500
11 de dez. de 202313,7613,9013,6313,6512,751.040.600
08 de dez. de 202313,7113,9613,7113,8312,921.100.600
07 de dez. de 202313,7413,8113,6113,8012,89943.300
06 de dez. de 202314,0714,1013,6713,6912,791.364.300
05 de dez. de 202314,0014,0713,9214,0013,081.813.200
04 de dez. de 202313,9414,0713,8814,0113,09962.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...