Cotação atual, histórico e gráfico do papel: GTWR11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GTWR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/01/2025	-0,32%	-0,22	69,29	69,51	68,97	69,63	857K	1.095
16/01/2025	-0,07%	-0,05	69,51	69,63	69,15	69,92	979K	2.188
15/01/2025	-0,34%	-0,24	69,56	69,80	69,43	70,00	794K	1.325
14/01/2025	-0,29%	-0,20	69,80	70,00	69,65	70,19	689K	832
13/01/2025	0,04%	0,03	70,00	69,89	69,80	70,00	403K	593
10/01/2025	0,47%	0,33	69,97	69,64	69,60	70,79	535K	2.451
09/01/2025	-0,59%	-0,41	69,64	70,05	69,50	70,41	548K	948

08/01/2025	0,43%	0,30	70,05	70,08	69,76	70,88	431K	910
07/01/2025	-0,71%	-0,50	69,75	70,60	69,43	70,60	1M	4.138
06/01/2025	-0,07%	-0,05	70,25	70,25	70,03	70,96	579K	1.849
03/01/2025	0,29%	0,20	70,30	70,10	70,00	70,91	479K	583
02/01/2025	-1,92%	-1,37	70,10	70,64	70,01	71,77	606K	1.235
30/12/2024	0,45%	0,32	71,47	71,15	70,60	71,52	887K	868
27/12/2024	0,84%	0,59	71,15	70,41	70,41	71,50	992K	910
26/12/2024	0,46%	0,32	70,56	70,84	70,33	70,90	955K	737
23/12/2024	0,53%	0,37	70,24	70,00	70,00	70,50	654K	1.392
20/12/2024	-0,21%	-0,15	69,87	70,06	69,75	70,99	631K	1.955
19/12/2024	-0,41%	-0,29	70,02	70,51	69,99	70,51	644K	1.896
18/12/2024	-1,18%	-0,84	70,31	71,13	69,46	71,13	551K	2.081
17/12/2024	1,92%	1,34	71,15	69,93	69,46	71,20	797K	1.638
16/12/2024	-1,88%	-1,34	69,81	70,75	69,15	71,49	803K	1.683
13/12/2024	0,88%	0,62	71,15	70,53	70,00	71,26	566K	1.261
12/12/2024	1,34%	0,93	70,53	69,60	69,10	70,80	867K	1.881
11/12/2024	-0,03%	-0,02	69,60	69,62	69,13	70,45	535K	866
10/12/2024	-0,40%	-0,28	69,62	69,90	69,15	70,00	681K	2.237
09/12/2024	-0,67%	-0,47	69,90	71,55	69,80	71,55	897K	4.744
06/12/2024	0,82%	0,57	70,37	69,83	69,80	71,10	1M	1.421
05/12/2024	-1,13%	-0,80	69,80	70,60	69,79	71,67	1M	3.351
04/12/2024	1,69%	1,17	70,60	69,43	69,10	71,20	1M	1.823
03/12/2024	-3,35%	-2,41	69,43	71,80	69,00	72,24	2M	3.293
02/12/2024	-1,32%	-0,96	71,84	72,40	71,71	72,45	8M	1.164
29/11/2024	-0,68%	-0,50	72,80	73,30	72,70	73,65	1M	4.203
28/11/2024	-1,47%	-1,09	73,30	74,39	72,90	74,39	1M	2.766
27/11/2024	1,17%	0,86	74,39	73,53	72,85	74,39	855K	2.963
26/11/2024	-0,92%	-0,68	73,53	74,00	73,51	74,70	762K	2.341
25/11/2024	1,28%	0,94	74,21	73,89	73,27	74,70	502K	989
22/11/2024	0,95%	0,69	73,27	72,58	72,58	74,05	546K	1.062
21/11/2024	-0,29%	-0,21	72,58	72,79	72,50	73,49	882K	1.023
19/11/2024	0,41%	0,30	72,79	72,27	72,23	72,97	433K	798
18/11/2024	0,51%	0,37	72,49	72,12	72,11	73,73	1M	1.714
14/11/2024	-0,07%	-0,05	72,12	72,17	72,10	72,64	651K	1.619
13/11/2024	0,00%	0,00	72,17	72,17	72,02	72,25	654K	2.346
12/11/2024	-0,76%	-0,55	72,17	72,72	72,12	73,41	995K	1.203
11/11/2024	-2,39%	-1,78	72,72	74,50	72,72	74,92	639K	1.386
08/11/2024	0,73%	0,54	74,50	73,97	73,50	75,99	1M	2.675
07/11/2024	0,30%	0,22	73,96	73,50	73,00	73,96	472K	1.746
06/11/2024	-0,14%	-0,10	73,74	73,59	73,11	73,83	702K	2.702
05/11/2024	-1,23%	-0,92	73,84	74,76	73,52	74,76	723K	1.296
04/11/2024	1,73%	1,27	74,76	73,49	73,49	75,70	2M	4.193
01/11/2024	-2,03%	-1,52	73,49	74,15	73,29	74,15	455K	1.287
31/10/2024	0,35%	0,26	75,01	74,80	74,71	75,78	932K	964
30/10/2024	1,07%	0,79	74,75	73,95	73,95	75,23	570K	1.427
29/10/2024	-0,82%	-0,61	73,96	74,57	73,34	76,00	811K	2.990
28/10/2024	0,96%	0,71	74,57	73,23	72,73	75,00	926K	2.838
25/10/2024	1,68%	1,22	73,86	72,64	72,62	74,41	566K	783
24/10/2024	-0,08%	-0,06	72,64	72,70	72,50	72,99	628K	1.361
23/10/2024	-2,25%	-1,67	72,70	74,35	72,36	74,74	1M	1.366
22/10/2024	-0,57%	-0,43	74,37	74,80	74,23	74,81	486K	866
21/10/2024	-0,31%	-0,23	74,80	75,04	74,80	75,10	707K	1.082
18/10/2024	0,03%	0,02	75,03	74,95	74,85	75,16	755K	1.018
17/10/2024	-0,28%	-0,21	75,01	75,48	74,97	75,50	706K	850
16/10/2024	-0,37%	-0,28	75,22	75,45	75,11	75,50	645K	935
15/10/2024	-0,28%	-0,21	75,50	75,00	75,00	75,96	1M	2.164
14/10/2024	0,08%	0,06	75,71	75,65	75,35	76,48	699K	1.357
11/10/2024	0,60%	0,45	75,65	75,20	75,05	76,09	628K	1.140
10/10/2024	-1,10%	-0,84	75,20	76,00	75,19	76,26	886K	2.680
09/10/2024	0,04%	0,03	76,04	75,95	75,76	76,46	526K	894
08/10/2024	0,61%	0,46	76,01	75,30	75,30	76,99	1M	5.475
07/10/2024	-0,34%	-0,26	75,55	75,81	75,30	76,37	1M	3.561
04/10/2024	-0,24%	-0,18	75,81	76,15	75,50	76,15	852K	2.541
03/10/2024	-0,03%	-0,02	75,99	76,00	75,65	76,39	1M	2.533
02/10/2024	-3,54%	-2,79	76,01	77,51	75,61	77,96	8M	4.234
01/10/2024	0,13%	0,10	78,80	78,80	78,40	79,41	1M	2.210
30/09/2024	-1,62%	-1,30	78,70	80,00	78,56	80,23	2M	1.344
27/09/2024	0,45%	0,36	80,00	79,35	79,35	80,30	641K	1.971
26/09/2024	-0,43%	-0,34	79,64	80,00	79,00	80,00	714K	1.947
25/09/2024	-0,03%	-0,02	79,98	80,00	79,90	80,01	1M	2.317
24/09/2024	-0,60%	-0,48	80,00	80,70	80,00	80,70	1M	1.700
23/09/2024	-0,02%	-0,02	80,48	80,80	80,40	80,87	776K	1.015
20/09/2024	-0,48%	-0,39	80,50	80,93	80,50	81,25	799K	2.881
19/09/2024	-0,14%	-0,11	80,89	81,00	80,80	81,15	610K	1.430
18/09/2024	-0,11%	-0,09	81,00	81,09	80,85	81,26	733K	1.444
17/09/2024	-0,04%	-0,03	81,09	81,12	81,03	81,23	532K	1.023
16/09/2024	-1,05%	-0,86	81,12	81,90	81,05	81,90	835K	2.133
13/09/2024	1,16%	0,94	81,98	81,00	80,80	81,98	937K	2.886
12/09/2024	-0,15%	-0,12	81,04	81,19	81,00	81,50	523K	1.127
11/09/2024	-0,10%	-0,08	81,16	81,24	81,00	81,31	902K	1.295
10/09/2024	-0,54%	-0,44	81,24	81,68	81,21	81,78	947K	3.134
09/09/2024	0,04%	0,03	81,68	81,65	81,05	81,89	858K	3.025
06/09/2024	0,21%	0,17	81,65	81,51	81,30	81,98	911K	4.288
05/09/2024	0,23%	0,19	81,48	81,72	81,29	81,72	439K	908
04/09/2024	-0,53%	-0,43	81,29	81,59	81,02	82,00	866K	1.898
03/09/2024	-0,27%	-0,22	81,72	81,52	81,52	82,23	706K	3.439
02/09/2024	-0,53%	-0,44	81,94	81,50	81,50	82,36	858K	1.848
30/08/2024	0,32%	0,26	82,38	82,19	82,00	82,38	772K	1.609
29/08/2024	0,28%	0,23	82,12	81,89	81,72	82,27	781K	1.714
28/08/2024	-0,18%	-0,15	81,89	82,00	81,52	82,04	1M	3.102
27/08/2024	-0,17%	-0,14	82,04	82,38	81,81	82,38	630K	1.447
26/08/2024	0,02%	0,02	82,18	82,16	81,53	82,38	1M	1.993
23/08/2024	-0,10%	-0,08	82,16	82,22	82,01	82,34	760K	3.402
22/08/2024	0,13%	0,11	82,24	81,93	81,90	82,44	835K	1.284
21/08/2024	0,20%	0,16	82,13	81,90	81,89	82,25	695K	1.172
20/08/2024	-0,01%	-0,01	81,97	82,09	81,90	82,39	734K	1.149
19/08/2024	0,23%	0,19	81,98	82,02	81,85	82,44	484K	897
16/08/2024	-0,62%	-0,51	81,79	82,40	81,74	82,70	2M	5.990
15/08/2024	0,00%	0,00	82,30	82,35	81,80	82,63	1M	2.116
14/08/2024	0,37%	0,30	82,30	82,00	81,80	82,51	637K	1.427
13/08/2024	0,58%	0,47	82,00	82,00	81,71	82,08	493K	708
12/08/2024	0,42%	0,34	81,53	81,21	81,20	81,93	417K	2.366
09/08/2024	-0,28%	-0,23	81,19	81,59	81,15	82,37	598K	3.126
08/08/2024	-0,63%	-0,52	81,42	81,45	80,81	82,60	2M	5.691
07/08/2024	0,58%	0,47	81,94	82,29	81,56	82,29	261K	658
06/08/2024	-0,04%	-0,03	81,47	81,60	81,01	82,24	829K	2.430
05/08/2024	0,21%	0,17	81,50	80,99	80,25	82,01	1M	2.743
02/08/2024	-0,61%	-0,50	81,33	81,97	80,81	82,48	2M	5.482
01/08/2024	-0,97%	-0,80	81,83	81,85	81,75	82,14	735K	2.279
31/07/2024	0,77%	0,63	82,63	82,25	81,70	82,79	937K	1.927
30/07/2024	0,00%	0,00	82,00	82,41	81,69	82,49	817K	1.330
29/07/2024	-0,71%	-0,59	82,00	82,59	81,81	82,89	2M	3.021
26/07/2024	-0,01%	-0,01	82,59	82,60	82,27	82,83	888K	2.238
25/07/2024	0,00%	0,00	82,60	82,60	82,32	82,83	422K	1.258
24/07/2024	-0,12%	-0,10	82,60	83,00	82,26	83,00	620K	1.017
23/07/2024	-0,54%	-0,45	82,70	83,12	82,66	83,15	641K	862
22/07/2024	-0,16%	-0,13	83,15	83,50	82,55	83,79	799K	1.847
19/07/2024	-0,24%	-0,20	83,28	83,48	82,85	83,79	636K	926
18/07/2024	0,10%	0,08	83,48	83,40	83,25	83,65	642K	760
17/07/2024	0,24%	0,20	83,40	83,35	83,25	83,50	368K	1.417
16/07/2024	-0,04%	-0,03	83,20	83,23	82,85	83,50	575K	1.541
15/07/2024	0,36%	0,30	83,23	82,82	82,53	83,25	546K	2.082
12/07/2024	0,34%	0,28	82,93	82,65	82,64	83,03	1M	2.763
11/07/2024	0,11%	0,09	82,65	82,69	82,25	82,77	706K	2.897
10/07/2024	-0,55%	-0,46	82,56	82,91	82,00	83,00	775K	3.565
09/07/2024	-0,10%	-0,08	83,02	83,03	82,74	83,03	376K	827
08/07/2024	-	-	83,10	81,75	81,75	83,25	1M	4.796

Date,Open,High,Low,Close,Volume
17-Jan-25,69.51,69.63,68.97,69.29,856808
16-Jan-25,69.63,69.92,69.15,69.51,979250
15-Jan-25,69.80,70.00,69.43,69.56,794414
14-Jan-25,70.00,70.19,69.65,69.80,689178
13-Jan-25,69.89,70.00,69.80,70.00,403453
10-Jan-25,69.64,70.79,69.60,69.97,534979
09-Jan-25,70.05,70.41,69.50,69.64,548304
08-Jan-25,70.08,70.88,69.76,70.05,431174
07-Jan-25,70.60,70.60,69.43,69.75,1166850
06-Jan-25,70.25,70.96,70.03,70.25,578883
03-Jan-25,70.10,70.91,70.00,70.30,479433
02-Jan-25,70.64,71.77,70.01,70.10,605506
30-Dec-24,71.15,71.52,70.60,71.47,887218
27-Dec-24,70.41,71.50,70.41,71.15,992315
26-Dec-24,70.84,70.90,70.33,70.56,954810
23-Dec-24,70.00,70.50,70.00,70.24,653768
20-Dec-24,70.06,70.99,69.75,69.87,630972
19-Dec-24,70.51,70.51,69.99,70.02,644188
18-Dec-24,71.13,71.13,69.46,70.31,551344
17-Dec-24,69.93,71.20,69.46,71.15,796819
16-Dec-24,70.75,71.49,69.15,69.81,802972
13-Dec-24,70.53,71.26,70.00,71.15,566466
12-Dec-24,69.60,70.80,69.10,70.53,866866
11-Dec-24,69.62,70.45,69.13,69.60,535080
10-Dec-24,69.90,70.00,69.15,69.62,680630
09-Dec-24,71.55,71.55,69.80,69.90,897320
06-Dec-24,69.83,71.10,69.80,70.37,1054781
05-Dec-24,70.60,71.67,69.79,69.80,1342069
04-Dec-24,69.43,71.20,69.10,70.60,1066456
03-Dec-24,71.80,72.24,69.00,69.43,2032461
02-Dec-24,72.40,72.45,71.71,71.84,7500926
29-Nov-24,73.30,73.65,72.70,72.80,1213906
28-Nov-24,74.39,74.39,72.90,73.30,1270800
27-Nov-24,73.53,74.39,72.85,74.39,855021
26-Nov-24,74.00,74.70,73.51,73.53,761731
25-Nov-24,73.89,74.70,73.27,74.21,502166
22-Nov-24,72.58,74.05,72.58,73.27,545665
21-Nov-24,72.79,73.49,72.50,72.58,881690
19-Nov-24,72.27,72.97,72.23,72.79,432776
18-Nov-24,72.12,73.73,72.11,72.49,1007976
14-Nov-24,72.17,72.64,72.10,72.12,650703
13-Nov-24,72.17,72.25,72.02,72.17,654327
12-Nov-24,72.72,73.41,72.12,72.17,995015
11-Nov-24,74.50,74.92,72.72,72.72,638951
08-Nov-24,73.97,75.99,73.50,74.50,1027848
07-Nov-24,73.50,73.96,73.00,73.96,471657
06-Nov-24,73.59,73.83,73.11,73.74,701601
05-Nov-24,74.76,74.76,73.52,73.84,723038
04-Nov-24,73.49,75.70,73.49,74.76,1754088
01-Nov-24,74.15,74.15,73.29,73.49,454868
31-Oct-24,74.80,75.78,74.71,75.01,932164
30-Oct-24,73.95,75.23,73.95,74.75,570322
29-Oct-24,74.57,76.00,73.34,73.96,811480
28-Oct-24,73.23,75.00,72.73,74.57,926284
25-Oct-24,72.64,74.41,72.62,73.86,566042
24-Oct-24,72.70,72.99,72.50,72.64,628030
23-Oct-24,74.35,74.74,72.36,72.70,1085092
22-Oct-24,74.80,74.81,74.23,74.37,485749
21-Oct-24,75.04,75.10,74.80,74.80,706542
18-Oct-24,74.95,75.16,74.85,75.03,754755
17-Oct-24,75.48,75.50,74.97,75.01,706031
16-Oct-24,75.45,75.50,75.11,75.22,644943
15-Oct-24,75.00,75.96,75.00,75.50,1162193
14-Oct-24,75.65,76.48,75.35,75.71,698654
11-Oct-24,75.20,76.09,75.05,75.65,628272
10-Oct-24,76.00,76.26,75.19,75.20,886245
09-Oct-24,75.95,76.46,75.76,76.04,525716
08-Oct-24,75.30,76.99,75.30,76.01,1457238
07-Oct-24,75.81,76.37,75.30,75.55,1106181
04-Oct-24,76.15,76.15,75.50,75.81,852333
03-Oct-24,76.00,76.39,75.65,75.99,1389678
02-Oct-24,77.51,77.96,75.61,76.01,8064425
01-Oct-24,78.80,79.41,78.40,78.80,1070382
30-Sep-24,80.00,80.23,78.56,78.70,1592051
27-Sep-24,79.35,80.30,79.35,80.00,640865
26-Sep-24,80.00,80.00,79.00,79.64,713890
25-Sep-24,80.00,80.01,79.90,79.98,1278761
24-Sep-24,80.70,80.70,80.00,80.00,1059984
23-Sep-24,80.80,80.87,80.40,80.48,776369
20-Sep-24,80.93,81.25,80.50,80.50,798736
19-Sep-24,81.00,81.15,80.80,80.89,610437
18-Sep-24,81.09,81.26,80.85,81.00,733162
17-Sep-24,81.12,81.23,81.03,81.09,532173
16-Sep-24,81.90,81.90,81.05,81.12,834549
13-Sep-24,81.00,81.98,80.80,81.98,937394
12-Sep-24,81.19,81.50,81.00,81.04,522992
11-Sep-24,81.24,81.31,81.00,81.16,901543
10-Sep-24,81.68,81.78,81.21,81.24,946577
09-Sep-24,81.65,81.89,81.05,81.68,858213
06-Sep-24,81.51,81.98,81.30,81.65,911140
05-Sep-24,81.72,81.72,81.29,81.48,439044
04-Sep-24,81.59,82.00,81.02,81.29,866090
03-Sep-24,81.52,82.23,81.52,81.72,706232
02-Sep-24,81.50,82.36,81.50,81.94,858134
30-Aug-24,82.19,82.38,82.00,82.38,772469
29-Aug-24,81.89,82.27,81.72,82.12,780757
28-Aug-24,82.00,82.04,81.52,81.89,1438480
27-Aug-24,82.38,82.38,81.81,82.04,630267
26-Aug-24,82.16,82.38,81.53,82.18,1023983
23-Aug-24,82.22,82.34,82.01,82.16,760203
22-Aug-24,81.93,82.44,81.90,82.24,835253
21-Aug-24,81.90,82.25,81.89,82.13,695289
20-Aug-24,82.09,82.39,81.90,81.97,733616
19-Aug-24,82.02,82.44,81.85,81.98,483906
16-Aug-24,82.40,82.70,81.74,81.79,2146577
15-Aug-24,82.35,82.63,81.80,82.30,1086408
14-Aug-24,82.00,82.51,81.80,82.30,636549
13-Aug-24,82.00,82.08,81.71,82.00,493248
12-Aug-24,81.21,81.93,81.20,81.53,417053
09-Aug-24,81.59,82.37,81.15,81.19,598325
08-Aug-24,81.45,82.60,80.81,81.42,2070457
07-Aug-24,82.29,82.29,81.56,81.94,261088
06-Aug-24,81.60,82.24,81.01,81.47,828715
05-Aug-24,80.99,82.01,80.25,81.50,1143162
02-Aug-24,81.97,82.48,80.81,81.33,2499376
01-Aug-24,81.85,82.14,81.75,81.83,734796
31-Jul-24,82.25,82.79,81.70,82.63,937017
30-Jul-24,82.41,82.49,81.69,82.00,816521
29-Jul-24,82.59,82.89,81.81,82.00,1665506
26-Jul-24,82.60,82.83,82.27,82.59,887852
25-Jul-24,82.60,82.83,82.32,82.60,422482
24-Jul-24,83.00,83.00,82.26,82.60,620146
23-Jul-24,83.12,83.15,82.66,82.70,640517
22-Jul-24,83.50,83.79,82.55,83.15,798528
19-Jul-24,83.48,83.79,82.85,83.28,636219
18-Jul-24,83.40,83.65,83.25,83.48,641879
17-Jul-24,83.35,83.50,83.25,83.40,368359
16-Jul-24,83.23,83.50,82.85,83.20,575303
15-Jul-24,82.82,83.25,82.53,83.23,545546
12-Jul-24,82.65,83.03,82.64,82.93,1016729
11-Jul-24,82.69,82.77,82.25,82.65,705921
10-Jul-24,82.91,83.00,82.00,82.56,774602
09-Jul-24,83.03,83.03,82.74,83.02,376222
08-Jul-24,81.75,83.25,81.75,83.10,1020981

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GTWR11