Cotação atual, histórico e gráfico do papel: GTWR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/08/2019 | 0,10% | 0,10 | 103,80 | 103,79 | 103,60 | 103,80 | 466K | 50 |
| 21/08/2019 | 0,19% | 0,20 | 103,70 | 103,50 | 103,40 | 103,97 | 2M | 132 |
| 20/08/2019 | -0,24% | -0,25 | 103,50 | 103,80 | 103,24 | 103,80 | 498K | 91 |
| 19/08/2019 | 0,73% | 0,75 | 103,75 | 103,00 | 103,00 | 103,91 | 922K | 110 |
| 16/08/2019 | -0,43% | -0,45 | 103,00 | 103,01 | 102,99 | 103,22 | 955K | 71 |
| 15/08/2019 | 0,44% | 0,45 | 103,45 | 103,00 | 102,80 | 103,48 | 2M | 106 |
| 14/08/2019 | 0,10% | 0,10 | 103,00 | 103,00 | 102,60 | 103,01 | 1M | 98 |
| 13/08/2019 | 0,29% | 0,30 | 102,90 | 102,70 | 102,50 | 102,90 | 3M | 126 |
| 12/08/2019 | 0,04% | 0,04 | 102,60 | 102,50 | 102,21 | 102,69 | 1M | 92 |
| 09/08/2019 | 0,06% | 0,06 | 102,56 | 102,49 | 102,10 | 102,60 | 2M | 172 |
Date,Open,High,Low,Close,Volume
22-Aug-19,103.79,103.80,103.60,103.80,466195
21-Aug-19,103.50,103.97,103.40,103.70,1595562
20-Aug-19,103.80,103.80,103.24,103.50,498329
19-Aug-19,103.00,103.91,103.00,103.75,921761
16-Aug-19,103.01,103.22,102.99,103.00,954524
15-Aug-19,103.00,103.48,102.80,103.45,1560118
14-Aug-19,103.00,103.01,102.60,103.00,1379856
13-Aug-19,102.70,102.90,102.50,102.90,2989999
12-Aug-19,102.50,102.69,102.21,102.60,1067321
09-Aug-19,102.49,102.60,102.10,102.56,2173296
08-Aug-19,102.40,102.60,102.30,102.50,2173296
07-Aug-19,102.72,103.00,102.05,102.60,2173296
06-Aug-19,102.15,102.74,102.02,102.74,2173296
05-Aug-19,102.50,102.50,102.00,102.00,2173296
02-Aug-19,102.39,102.74,102.05,102.60,2173296
01-Aug-19,102.50,102.74,102.00,102.00,2173296
31-Jul-19,102.51,102.75,102.29,102.75,2173296
30-Jul-19,102.44,102.75,102.20,102.50,2173296
29-Jul-19,102.47,102.50,102.10,102.50,2173296
26-Jul-19,102.00,102.48,101.98,102.48,2173296
25-Jul-19,102.00,102.00,101.98,102.00,2173296
24-Jul-19,102.00,102.09,101.98,102.00,2173296
23-Jul-19,102.00,102.00,101.72,102.00,2173296
22-Jul-19,101.95,102.00,101.81,102.00,2173296
19-Jul-19,101.98,101.98,101.90,101.95,2173296
18-Jul-19,102.00,102.09,101.91,101.91,2173296
17-Jul-19,102.40,102.40,101.95,101.99,2173296
16-Jul-19,102.06,102.15,101.99,102.00,2173296
15-Jul-19,101.83,102.44,101.83,102.10,2173296
12-Jul-19,101.90,101.90,101.81,101.90,2173296
11-Jul-19,101.90,101.99,101.80,101.81,2173296
10-Jul-19,101.73,102.00,101.73,101.80,2173296
08-Jul-19,102.40,102.47,101.56,101.82,2173296
05-Jul-19,101.97,102.40,101.72,102.40,2173296
04-Jul-19,101.98,102.29,101.80,101.80,2173296
03-Jul-19,101.97,101.99,101.90,101.98,2173296
02-Jul-19,101.99,102.00,101.82,101.99,2173296
01-Jul-19,101.60,102.51,101.60,101.99,2173296
28-Jun-19,101.89,101.99,101.66,101.97,2173296
27-Jun-19,101.70,102.00,101.30,101.73,2173296
26-Jun-19,101.48,101.98,101.10,101.78,2173296
25-Jun-19,102.00,102.99,100.90,101.49,2173296
24-Jun-19,101.27,105.00,101.00,101.99,2173296
*exoneração de responsabilidade