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
29/09/2020	0,85%	1,00	118,50	117,70	115,10	118,50	2M	1.477
28/09/2020	-0,05%	-0,06	117,50	117,56	116,03	117,98	2M	644
25/09/2020	0,75%	0,88	117,56	116,68	115,10	118,00	3M	571
24/09/2020	1,31%	1,51	116,68	115,20	115,20	117,00	3M	463
23/09/2020	-0,07%	-0,08	115,17	115,24	114,82	115,60	2M	1.509
22/09/2020	0,00%	0,00	115,25	115,26	114,20	115,26	1M	609
21/09/2020	-0,04%	-0,05	115,25	115,89	113,76	115,89	2M	1.113
18/09/2020	0,12%	0,14	115,30	115,16	114,79	115,83	3M	1.424
17/09/2020	0,14%	0,16	115,16	115,09	114,83	115,50	2M	1.650
16/09/2020	0,89%	1,01	115,00	114,00	114,00	116,00	3M	1.599
15/09/2020	0,44%	0,50	113,99	113,47	112,54	114,00	2M	2.779

14/09/2020	1,33%	1,49	113,49	112,34	112,02	113,49	4M	4.291
11/09/2020	-0,79%	-0,89	112,00	112,88	111,90	112,88	4M	7.400
10/09/2020	0,79%	0,89	112,89	111,99	111,51	113,55	4M	4.543
09/09/2020	0,45%	0,50	112,00	111,96	111,52	112,50	2M	2.098
08/09/2020	-0,71%	-0,80	111,50	112,40	111,50	112,89	3M	2.280
04/09/2020	0,10%	0,11	112,30	112,19	111,90	112,43	1M	758
03/09/2020	0,01%	0,01	112,19	112,18	111,83	112,75	1M	987
02/09/2020	-0,55%	-0,62	112,18	113,00	111,80	113,00	2M	688
01/09/2020	0,28%	0,31	112,80	112,50	111,82	112,95	2M	2.447
31/08/2020	-0,35%	-0,40	112,49	112,90	110,73	112,91	4M	1.689
28/08/2020	-0,05%	-0,06	112,89	112,95	112,55	113,08	3M	928
27/08/2020	0,31%	0,35	112,95	112,61	111,88	113,18	3M	1.766
26/08/2020	-0,31%	-0,35	112,60	112,94	112,56	113,35	1M	723
25/08/2020	0,05%	0,06	112,95	112,54	112,52	113,00	3M	713
24/08/2020	-1,15%	-1,31	112,89	114,29	112,77	114,29	2M	1.192
21/08/2020	0,40%	0,45	114,20	114,00	113,76	114,37	1M	653
20/08/2020	-0,65%	-0,74	113,75	114,49	113,75	114,49	1M	537
19/08/2020	0,45%	0,51	114,49	113,98	113,50	114,50	2M	641
18/08/2020	-0,27%	-0,31	113,98	114,19	113,54	114,19	2M	2.405
17/08/2020	0,30%	0,34	114,29	113,86	113,01	114,45	2M	941
14/08/2020	0,31%	0,35	113,95	113,89	113,11	113,95	1M	2.122
13/08/2020	0,09%	0,10	113,60	113,94	112,60	113,95	1M	1.195
12/08/2020	-0,39%	-0,45	113,50	113,95	111,52	113,95	2M	2.015
11/08/2020	-0,09%	-0,10	113,95	114,07	113,02	114,88	2M	3.237
10/08/2020	0,40%	0,45	114,05	113,70	113,61	114,99	2M	875
07/08/2020	0,86%	0,97	113,60	113,00	112,64	113,63	2M	1.639
06/08/2020	-0,28%	-0,32	112,63	113,35	111,50	113,36	2M	1.587
05/08/2020	1,29%	1,44	112,95	112,00	112,00	113,48	1M	469
04/08/2020	-1,30%	-1,47	111,51	112,98	110,50	113,50	2M	686
03/08/2020	-0,10%	-0,11	112,98	113,09	112,30	113,88	1M	717
31/07/2020	0,12%	0,14	113,09	113,64	112,50	113,78	2M	571
30/07/2020	0,21%	0,24	112,95	112,71	112,00	113,67	2M	971
29/07/2020	0,45%	0,50	112,71	112,70	112,25	115,00	2M	2.629
28/07/2020	-1,61%	-1,84	112,21	114,05	112,20	114,05	3M	1.599
27/07/2020	-0,82%	-0,94	114,05	114,98	113,32	114,99	2M	700
24/07/2020	-0,01%	-0,01	114,99	115,00	114,00	115,15	2M	506
23/07/2020	0,00%	0,00	115,00	115,00	114,05	115,37	920K	447
22/07/2020	-0,34%	-0,39	115,00	115,39	114,91	115,80	2M	1.161
21/07/2020	-0,22%	-0,25	115,39	115,64	114,73	116,00	3M	1.999
20/07/2020	-0,56%	-0,65	115,64	116,35	114,42	116,50	2M	1.080
17/07/2020	-0,09%	-0,11	116,29	116,50	115,81	116,50	2M	1.839
16/07/2020	0,34%	0,40	116,40	116,82	115,50	117,00	2M	3.231
15/07/2020	-0,43%	-0,50	116,00	117,49	115,30	117,49	2M	1.992
14/07/2020	-1,27%	-1,50	116,50	118,00	114,54	118,00	2M	1.111
13/07/2020	3,60%	4,10	118,00	113,90	113,20	118,98	4M	5.560
10/07/2020	1,65%	1,85	113,90	111,99	111,81	114,01	5M	1.737
09/07/2020	-1,72%	-1,96	112,05	114,08	111,50	115,00	9M	2.368
08/07/2020	-4,83%	-5,79	114,01	119,65	110,14	119,80	4M	1.816
07/07/2020	0,34%	0,40	119,80	119,93	119,00	119,97	2M	987
06/07/2020	-0,25%	-0,30	119,40	119,69	119,31	120,00	2M	1.740
03/07/2020	0,34%	0,40	119,70	119,31	119,30	119,89	737K	381
02/07/2020	0,04%	0,05	119,30	119,25	119,00	119,30	698K	391
01/07/2020	-0,30%	-0,36	119,25	118,10	118,10	119,39	786K	377
30/06/2020	1,53%	1,80	119,61	118,00	117,81	119,90	1M	757
29/06/2020	0,01%	0,01	117,81	118,61	117,02	118,61	1M	639
26/06/2020	-0,17%	-0,20	117,80	118,02	116,60	118,96	2M	913
25/06/2020	0,01%	0,01	118,00	117,99	117,70	118,00	946K	269
24/06/2020	-0,01%	-0,01	117,99	118,00	117,04	118,96	531K	312
23/06/2020	-1,67%	-2,00	118,00	120,01	117,10	120,01	4M	1.520
22/06/2020	0,84%	1,00	120,00	119,00	118,79	120,00	2M	647
19/06/2020	0,85%	1,00	119,00	118,00	117,60	119,99	2M	580
18/06/2020	0,08%	0,10	118,00	117,98	117,20	118,48	2M	368
17/06/2020	-0,08%	-0,10	117,90	118,00	116,69	119,01	2M	477
16/06/2020	0,43%	0,50	118,00	117,97	117,50	119,38	2M	445
15/06/2020	0,00%	0,00	117,50	117,50	116,19	118,80	2M	503
12/06/2020	-0,40%	-0,47	117,50	116,00	113,60	117,97	2M	638
10/06/2020	-0,03%	-0,03	117,97	118,00	116,95	118,00	2M	980
09/06/2020	-0,41%	-0,49	118,00	118,50	117,50	119,39	2M	1.437
08/06/2020	1,10%	1,29	118,49	117,25	117,05	119,84	2M	1.070
05/06/2020	-0,23%	-0,27	117,20	117,47	116,01	117,47	1M	457
04/06/2020	-0,35%	-0,41	117,47	117,88	116,81	117,88	695K	370
03/06/2020	-0,02%	-0,02	117,88	117,90	116,80	117,92	1M	592
02/06/2020	0,88%	1,03	117,90	116,86	116,61	119,93	1M	395
01/06/2020	-0,26%	-0,31	116,87	116,99	116,50	117,00	608K	467
29/05/2020	1,20%	1,39	117,18	115,02	114,41	117,44	1M	687
28/05/2020	3,11%	3,49	115,79	111,51	111,51	115,99	2M	553
27/05/2020	0,42%	0,47	112,30	112,00	111,01	112,86	2M	742
26/05/2020	1,20%	1,33	111,83	110,50	110,26	111,90	3M	534
25/05/2020	0,11%	0,12	110,50	110,35	110,00	110,78	3M	860
22/05/2020	-0,04%	-0,04	110,38	110,42	110,30	110,95	2M	616
21/05/2020	0,38%	0,42	110,42	110,53	110,00	110,53	2M	1.121
20/05/2020	-0,02%	-0,02	110,00	110,03	110,00	110,74	949K	344
19/05/2020	-0,70%	-0,78	110,02	110,79	110,00	110,79	1M	1.017
18/05/2020	0,05%	0,05	110,80	110,89	110,01	111,00	867K	452
15/05/2020	0,68%	0,75	110,75	110,62	109,79	111,00	2M	397
14/05/2020	0,31%	0,34	110,00	109,75	109,22	110,00	2M	248
13/05/2020	-0,74%	-0,82	109,66	110,48	109,65	111,00	3M	417
12/05/2020	0,35%	0,38	110,48	110,50	110,00	111,00	3M	886
11/05/2020	0,09%	0,10	110,10	111,49	109,51	111,49	1M	568
08/05/2020	-0,83%	-0,92	110,00	110,99	109,80	112,00	3M	969
07/05/2020	0,15%	0,17	110,92	110,81	110,56	111,25	2M	401
06/05/2020	0,24%	0,27	110,75	110,48	109,71	110,99	2M	593
05/05/2020	0,62%	0,68	110,48	110,95	109,49	110,95	4M	318
04/05/2020	-1,08%	-1,20	109,80	110,31	109,33	110,88	817K	396
30/04/2020	1,84%	2,01	111,00	109,00	108,00	111,00	3M	489
29/04/2020	0,00%	0,00	108,99	109,00	108,00	109,00	2M	523
28/04/2020	0,25%	0,27	108,99	108,99	108,69	109,00	3M	893
27/04/2020	1,61%	1,72	108,72	110,00	108,27	111,01	6M	1.719
24/04/2020	-1,83%	-1,99	107,00	108,20	106,02	108,98	3M	533
23/04/2020	1,76%	1,89	108,99	107,20	107,00	109,60	775K	142
22/04/2020	1,03%	1,09	107,10	106,04	105,10	107,34	1M	156
20/04/2020	0,82%	0,86	106,01	106,26	105,00	106,26	413K	229
17/04/2020	1,15%	1,20	105,15	104,40	103,50	108,29	1M	281
16/04/2020	1,40%	1,44	103,95	104,00	103,04	104,00	719K	324
15/04/2020	-0,91%	-0,94	102,51	103,44	102,00	103,45	10M	612
14/04/2020	-0,34%	-0,35	103,45	103,80	103,40	104,00	1M	450
13/04/2020	0,27%	0,28	103,80	103,52	100,83	104,30	1M	705
09/04/2020	-0,38%	-0,39	103,52	103,80	102,75	104,00	1M	1.091
08/04/2020	0,62%	0,64	103,91	104,29	103,31	104,30	451K	555
07/04/2020	-0,99%	-1,03	103,27	104,50	102,77	104,89	2M	791
06/04/2020	1,86%	1,90	104,30	102,40	100,06	104,39	611K	130
03/04/2020	0,34%	0,35	102,40	102,06	101,05	102,50	1M	131
02/04/2020	-1,10%	-1,14	102,05	103,16	102,02	104,00	685K	1.279
01/04/2020	-0,97%	-1,01	103,19	103,51	101,99	104,60	785K	174
31/03/2020	-0,29%	-0,30	104,20	104,70	104,06	107,44	904K	143
30/03/2020	-2,75%	-2,95	104,50	106,97	104,06	106,97	2M	145
27/03/2020	5,60%	5,70	107,45	101,00	100,26	107,45	2M	738
26/03/2020	0,74%	0,75	101,75	100,25	100,25	101,75	3M	1.651
25/03/2020	1,18%	1,18	101,00	99,01	99,01	104,90	3M	597
24/03/2020	0,02%	0,02	99,82	99,80	97,00	100,25	2M	1.910
23/03/2020	-0,28%	-0,28	99,80	100,24	91,01	100,24	2M	1.194
20/03/2020	3,87%	3,73	100,08	99,95	98,70	101,00	3M	352
19/03/2020	-	-	96,35	95,00	80,00	98,29	2M	1.099

Date,Open,High,Low,Close,Volume
29-Sep-20,117.70,118.50,115.10,118.50,1991965
28-Sep-20,117.56,117.98,116.03,117.50,2254022
25-Sep-20,116.68,118.00,115.10,117.56,2595386
24-Sep-20,115.20,117.00,115.20,116.68,2639925
23-Sep-20,115.24,115.60,114.82,115.17,2433917
22-Sep-20,115.26,115.26,114.20,115.25,1312577
21-Sep-20,115.89,115.89,113.76,115.25,1511897
18-Sep-20,115.16,115.83,114.79,115.30,2701404
17-Sep-20,115.09,115.50,114.83,115.16,2395483
16-Sep-20,114.00,116.00,114.00,115.00,2633093
15-Sep-20,113.47,114.00,112.54,113.99,1988294
14-Sep-20,112.34,113.49,112.02,113.49,3637187
11-Sep-20,112.88,112.88,111.90,112.00,3842487
10-Sep-20,111.99,113.55,111.51,112.89,4494413
09-Sep-20,111.96,112.50,111.52,112.00,2306657
08-Sep-20,112.40,112.89,111.50,111.50,2620402
04-Sep-20,112.19,112.43,111.90,112.30,1298208
03-Sep-20,112.18,112.75,111.83,112.19,1360126
02-Sep-20,113.00,113.00,111.80,112.18,1558839
01-Sep-20,112.50,112.95,111.82,112.80,2351130
31-Aug-20,112.90,112.91,110.73,112.49,3933453
28-Aug-20,112.95,113.08,112.55,112.89,2566527
27-Aug-20,112.61,113.18,111.88,112.95,3293478
26-Aug-20,112.94,113.35,112.56,112.60,1425834
25-Aug-20,112.54,113.00,112.52,112.95,2527158
24-Aug-20,114.29,114.29,112.77,112.89,1628752
21-Aug-20,114.00,114.37,113.76,114.20,1218063
20-Aug-20,114.49,114.49,113.75,113.75,1052601
19-Aug-20,113.98,114.50,113.50,114.49,1742702
18-Aug-20,114.19,114.19,113.54,113.98,1653598
17-Aug-20,113.86,114.45,113.01,114.29,2090268
14-Aug-20,113.89,113.95,113.11,113.95,1207080
13-Aug-20,113.94,113.95,112.60,113.60,1423454
12-Aug-20,113.95,113.95,111.52,113.50,2486416
11-Aug-20,114.07,114.88,113.02,113.95,1857981
10-Aug-20,113.70,114.99,113.61,114.05,1504592
07-Aug-20,113.00,113.63,112.64,113.60,1620808
06-Aug-20,113.35,113.36,111.50,112.63,1981397
05-Aug-20,112.00,113.48,112.00,112.95,1469605
04-Aug-20,112.98,113.50,110.50,111.51,1643309
03-Aug-20,113.09,113.88,112.30,112.98,1365432
31-Jul-20,113.64,113.78,112.50,113.09,2009156
30-Jul-20,112.71,113.67,112.00,112.95,2297440
29-Jul-20,112.70,115.00,112.25,112.71,1834168
28-Jul-20,114.05,114.05,112.20,112.21,2653145
27-Jul-20,114.98,114.99,113.32,114.05,1606434
24-Jul-20,115.00,115.15,114.00,114.99,1541998
23-Jul-20,115.00,115.37,114.05,115.00,920189
22-Jul-20,115.39,115.80,114.91,115.00,2221236
21-Jul-20,115.64,116.00,114.73,115.39,3411678
20-Jul-20,116.35,116.50,114.42,115.64,1625969
17-Jul-20,116.50,116.50,115.81,116.29,1509173
16-Jul-20,116.82,117.00,115.50,116.40,1721872
15-Jul-20,117.49,117.49,115.30,116.00,1765464
14-Jul-20,118.00,118.00,114.54,116.50,1721786
13-Jul-20,113.90,118.98,113.20,118.00,4162884
10-Jul-20,111.99,114.01,111.81,113.90,4726053
09-Jul-20,114.08,115.00,111.50,112.05,9111642
08-Jul-20,119.65,119.80,110.14,114.01,4118102
07-Jul-20,119.93,119.97,119.00,119.80,2173067
06-Jul-20,119.69,120.00,119.31,119.40,2057450
03-Jul-20,119.31,119.89,119.30,119.70,737124
02-Jul-20,119.25,119.30,119.00,119.30,697682
01-Jul-20,118.10,119.39,118.10,119.25,785855
30-Jun-20,118.00,119.90,117.81,119.61,1298540
29-Jun-20,118.61,118.61,117.02,117.81,1006978
26-Jun-20,118.02,118.96,116.60,117.80,1825413
25-Jun-20,117.99,118.00,117.70,118.00,946275
24-Jun-20,118.00,118.96,117.04,117.99,530573
23-Jun-20,120.01,120.01,117.10,118.00,3546794
22-Jun-20,119.00,120.00,118.79,120.00,1738204
19-Jun-20,118.00,119.99,117.60,119.00,1904048
18-Jun-20,117.98,118.48,117.20,118.00,1607934
17-Jun-20,118.00,119.01,116.69,117.90,1589192
16-Jun-20,117.97,119.38,117.50,118.00,1521405
15-Jun-20,117.50,118.80,116.19,117.50,1751565
12-Jun-20,116.00,117.97,113.60,117.50,1893829
10-Jun-20,118.00,118.00,116.95,117.97,1567022
09-Jun-20,118.50,119.39,117.50,118.00,2007865
08-Jun-20,117.25,119.84,117.05,118.49,2353998
05-Jun-20,117.47,117.47,116.01,117.20,1282176
04-Jun-20,117.88,117.88,116.81,117.47,695044
03-Jun-20,117.90,117.92,116.80,117.88,1173032
02-Jun-20,116.86,119.93,116.61,117.90,1372024
01-Jun-20,116.99,117.00,116.50,116.87,607737
29-May-20,115.02,117.44,114.41,117.18,1348420
28-May-20,111.51,115.99,111.51,115.79,1605348
27-May-20,112.00,112.86,111.01,112.30,1912055
26-May-20,110.50,111.90,110.26,111.83,2923307
25-May-20,110.35,110.78,110.00,110.50,3395476
22-May-20,110.42,110.95,110.30,110.38,2292105
21-May-20,110.53,110.53,110.00,110.42,1928451
20-May-20,110.03,110.74,110.00,110.00,949037
19-May-20,110.79,110.79,110.00,110.02,1100767
18-May-20,110.89,111.00,110.01,110.80,866595
15-May-20,110.62,111.00,109.79,110.75,2199144
14-May-20,109.75,110.00,109.22,110.00,1561086
13-May-20,110.48,111.00,109.65,109.66,2870388
12-May-20,110.50,111.00,110.00,110.48,2881832
11-May-20,111.49,111.49,109.51,110.10,1148761
08-May-20,110.99,112.00,109.80,110.00,3132017
07-May-20,110.81,111.25,110.56,110.92,2001404
06-May-20,110.48,110.99,109.71,110.75,1843497
05-May-20,110.95,110.95,109.49,110.48,3672426
04-May-20,110.31,110.88,109.33,109.80,816656
30-Apr-20,109.00,111.00,108.00,111.00,2541230
29-Apr-20,109.00,109.00,108.00,108.99,2113042
28-Apr-20,108.99,109.00,108.69,108.99,3194978
27-Apr-20,110.00,111.01,108.27,108.72,5863032
24-Apr-20,108.20,108.98,106.02,107.00,2960496
23-Apr-20,107.20,109.60,107.00,108.99,775208
22-Apr-20,106.04,107.34,105.10,107.10,1230911
20-Apr-20,106.26,106.26,105.00,106.01,412530
17-Apr-20,104.40,108.29,103.50,105.15,1289463
16-Apr-20,104.00,104.00,103.04,103.95,718972
15-Apr-20,103.44,103.45,102.00,102.51,10377927
14-Apr-20,103.80,104.00,103.40,103.45,1174290
13-Apr-20,103.52,104.30,100.83,103.80,1062163
09-Apr-20,103.80,104.00,102.75,103.52,1487307
08-Apr-20,104.29,104.30,103.31,103.91,450549
07-Apr-20,104.50,104.89,102.77,103.27,1725543
06-Apr-20,102.40,104.39,100.06,104.30,610841
03-Apr-20,102.06,102.50,101.05,102.40,1302894
02-Apr-20,103.16,104.00,102.02,102.05,685288
01-Apr-20,103.51,104.60,101.99,103.19,784762
31-Mar-20,104.70,107.44,104.06,104.20,904359
30-Mar-20,106.97,106.97,104.06,104.50,1575712
27-Mar-20,101.00,107.45,100.26,107.45,1584824
26-Mar-20,100.25,101.75,100.25,101.75,2552380
25-Mar-20,99.01,104.90,99.01,101.00,3216832
24-Mar-20,99.80,100.25,97.00,99.82,2388631
23-Mar-20,100.24,100.24,91.01,99.80,1837424
20-Mar-20,99.95,101.00,98.70,100.08,2866475
19-Mar-20,95.00,98.29,80.00,96.35,2316204

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GTWR11

cotações, gráficos e mais...