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
27/09/2021	1,23%	1,10	90,53	89,79	89,50	90,56	432K	411
24/09/2021	-0,19%	-0,17	89,43	89,93	89,26	90,10	894K	1.006
23/09/2021	-0,61%	-0,55	89,60	90,15	89,26	90,98	401K	448
22/09/2021	-0,19%	-0,17	90,15	90,32	89,10	91,48	725K	1.207
21/09/2021	-0,20%	-0,18	90,32	90,55	90,32	91,82	772K	846
20/09/2021	-1,52%	-1,40	90,50	90,54	90,50	91,83	526K	570
17/09/2021	0,99%	0,90	91,90	92,00	90,50	92,40	541K	1.356
16/09/2021	-0,38%	-0,35	91,00	91,71	90,50	92,95	4M	1.353
15/09/2021	-3,30%	-3,12	91,35	94,47	90,87	94,48	1M	1.083
14/09/2021	1,58%	1,47	94,47	93,00	91,65	94,47	1M	1.518
13/09/2021	-0,14%	-0,13	93,00	93,13	90,58	94,19	1M	1.960

10/09/2021	3,59%	3,23	93,13	89,91	89,91	95,00	1M	2.146
09/09/2021	-0,55%	-0,50	89,90	90,25	89,00	91,49	1M	2.268
08/09/2021	-0,76%	-0,69	90,40	91,09	90,36	91,49	770K	1.142
06/09/2021	1,21%	1,09	91,09	90,87	89,80	91,10	742K	1.169
03/09/2021	-1,57%	-1,44	90,00	91,44	90,00	92,29	759K	863
02/09/2021	-3,24%	-3,06	91,44	94,40	90,85	94,40	2M	2.589
01/09/2021	-0,51%	-0,48	94,50	94,00	92,32	94,50	2M	6.526
31/08/2021	1,91%	1,78	94,98	93,20	92,80	94,98	775K	674
30/08/2021	1,86%	1,70	93,20	91,51	91,51	93,40	2M	1.480
27/08/2021	-1,40%	-1,30	91,50	92,00	90,10	93,52	5M	2.627
26/08/2021	0,80%	0,74	92,80	91,69	91,69	93,88	1M	1.011
25/08/2021	0,37%	0,34	92,06	91,00	90,52	93,27	2M	2.153
24/08/2021	0,36%	0,33	91,72	90,99	89,80	93,30	1M	1.476
23/08/2021	-0,52%	-0,48	91,39	91,90	89,21	93,00	1M	2.280
20/08/2021	-0,58%	-0,54	91,87	92,17	91,01	92,17	494K	1.638
19/08/2021	1,44%	1,31	92,41	91,40	90,90	92,41	1M	1.475
18/08/2021	-0,85%	-0,78	91,10	90,50	90,50	91,59	1M	1.310
17/08/2021	-0,56%	-0,52	91,88	92,19	90,13	92,19	2M	1.364
16/08/2021	-3,25%	-3,10	92,40	95,50	90,00	95,50	4M	3.143
13/08/2021	-1,09%	-1,05	95,50	96,00	94,23	96,60	1M	830
12/08/2021	-0,45%	-0,44	96,55	96,59	95,55	96,60	2M	1.300
11/08/2021	-0,26%	-0,25	96,99	97,51	96,00	98,00	1M	714
10/08/2021	-0,87%	-0,85	97,24	97,54	96,50	98,00	2M	3.557
09/08/2021	0,09%	0,09	98,09	98,01	96,05	98,63	1M	2.126
06/08/2021	-0,78%	-0,77	98,00	98,74	98,00	99,50	2M	3.183
05/08/2021	0,33%	0,32	98,77	98,50	98,01	99,51	960K	2.921
04/08/2021	-1,12%	-1,12	98,45	99,57	96,51	100,00	1M	2.549
03/08/2021	-0,55%	-0,55	99,57	100,00	99,05	100,10	1M	1.149
02/08/2021	-0,74%	-0,75	100,12	100,40	99,51	100,79	1M	2.263
30/07/2021	0,09%	0,09	100,87	100,81	100,00	100,90	2M	2.146
29/07/2021	0,29%	0,29	100,78	100,86	100,32	100,86	816K	574
28/07/2021	-0,26%	-0,26	100,49	100,75	99,95	100,90	2M	709
27/07/2021	-0,25%	-0,25	100,75	100,50	100,50	102,00	853K	597
26/07/2021	0,21%	0,21	101,00	101,30	99,66	101,30	998K	1.990
23/07/2021	-0,07%	-0,07	100,79	101,00	99,55	101,49	2M	4.144
22/07/2021	-0,01%	-0,01	100,86	100,87	99,85	101,47	949K	1.672
21/07/2021	-1,09%	-1,11	100,87	102,00	100,15	102,00	1M	1.285
20/07/2021	1,83%	1,83	101,98	100,48	99,58	101,99	2M	4.043
19/07/2021	-0,82%	-0,83	100,15	100,98	99,85	101,10	1M	1.758
16/07/2021	-0,08%	-0,08	100,98	100,70	100,27	101,85	1M	1.674
15/07/2021	-0,19%	-0,19	101,06	100,81	100,81	101,95	1M	1.163
14/07/2021	0,50%	0,50	101,25	101,46	101,00	101,50	2M	4.028
13/07/2021	0,89%	0,89	100,75	99,86	99,50	101,98	2M	4.396
12/07/2021	1,79%	1,76	99,86	98,10	97,51	101,00	3M	2.018
08/07/2021	-0,09%	-0,09	98,10	98,19	97,51	98,99	1M	3.360
07/07/2021	0,16%	0,16	98,19	98,00	98,00	98,90	1M	1.434
06/07/2021	-0,25%	-0,25	98,03	97,70	97,70	98,25	1M	3.485
05/07/2021	-0,65%	-0,64	98,28	98,92	96,32	98,92	1M	650
02/07/2021	0,07%	0,07	98,92	99,87	98,85	99,87	945K	993
01/07/2021	-1,93%	-1,95	98,85	100,80	98,30	101,75	1M	1.348
30/06/2021	0,21%	0,21	100,80	100,23	100,00	102,19	1M	748
29/06/2021	1,91%	1,89	100,59	99,71	98,71	100,74	2M	3.838
28/06/2021	-3,45%	-3,53	98,70	100,99	98,00	100,99	3M	4.362
25/06/2021	-1,23%	-1,27	102,23	104,00	99,17	105,00	4M	4.079
24/06/2021	-0,70%	-0,73	103,50	103,90	103,27	105,37	2M	3.757
23/06/2021	-0,73%	-0,77	104,23	105,00	103,67	105,00	1M	1.816
22/06/2021	0,12%	0,13	105,00	104,85	104,08	105,00	2M	1.286
21/06/2021	0,16%	0,17	104,87	104,70	102,00	104,87	3M	1.323
18/06/2021	-0,64%	-0,67	104,70	105,36	104,14	105,36	1M	1.940
17/06/2021	0,35%	0,37	105,37	105,33	105,00	105,50	948K	703
16/06/2021	0,01%	0,01	105,00	105,00	104,23	105,44	2M	1.336
15/06/2021	-0,56%	-0,59	104,99	105,61	104,75	105,95	2M	1.451
14/06/2021	0,50%	0,53	105,58	106,00	105,15	106,20	2M	1.296
11/06/2021	-1,70%	-1,82	105,05	106,20	104,75	106,20	3M	2.271
10/06/2021	1,54%	1,62	106,87	105,56	105,00	106,87	2M	1.268
09/06/2021	-0,43%	-0,45	105,25	106,04	104,76	106,19	2M	9.387
08/06/2021	-0,33%	-0,35	105,70	106,05	105,53	106,33	2M	3.249
07/06/2021	-0,32%	-0,34	106,05	106,39	105,70	106,87	2M	3.992
04/06/2021	0,05%	0,05	106,39	106,01	105,71	106,39	612K	882
02/06/2021	0,62%	0,65	106,34	105,69	105,69	106,35	1M	919
01/06/2021	-1,22%	-1,31	105,69	106,32	105,21	107,00	3M	3.164
31/05/2021	0,00%	0,00	107,00	106,21	106,21	107,00	2M	1.405
28/05/2021	0,56%	0,60	107,00	106,40	106,22	107,00	1M	2.128
27/05/2021	-0,56%	-0,60	106,40	106,99	106,16	106,99	697K	1.242
26/05/2021	0,20%	0,21	107,00	106,78	106,08	107,00	1M	2.526
25/05/2021	0,27%	0,29	106,79	106,50	105,93	106,90	569K	1.210
24/05/2021	0,50%	0,53	106,50	105,83	105,55	106,96	1M	1.209
21/05/2021	-0,03%	-0,03	105,97	106,00	105,86	106,55	1M	1.115
20/05/2021	-0,19%	-0,20	106,00	106,15	105,86	106,36	590K	988
19/05/2021	0,03%	0,03	106,20	106,17	105,16	106,36	2M	1.277
18/05/2021	-0,22%	-0,23	106,17	106,40	106,15	107,00	1M	2.424
17/05/2021	-0,57%	-0,61	106,40	107,00	106,00	107,50	1M	1.101
14/05/2021	0,38%	0,41	107,01	106,60	106,23	108,00	681K	1.199
13/05/2021	-0,19%	-0,20	106,60	106,80	106,05	106,80	938K	2.014
12/05/2021	0,65%	0,69	106,80	106,12	105,27	106,80	1M	2.335
11/05/2021	-0,66%	-0,71	106,11	106,39	106,00	107,00	1M	3.870
10/05/2021	0,38%	0,40	106,82	106,42	106,42	107,02	1M	1.849
07/05/2021	0,11%	0,12	106,42	106,30	106,01	107,04	2M	3.122
06/05/2021	-0,96%	-1,03	106,30	108,00	105,02	108,49	3M	7.812
05/05/2021	-1,98%	-2,17	107,33	108,50	106,34	109,32	2M	3.588
04/05/2021	0,47%	0,51	109,50	107,95	107,05	109,93	3M	11.931
03/05/2021	0,48%	0,52	108,99	108,00	106,36	108,99	2M	6.050
30/04/2021	1,02%	1,10	108,47	107,37	107,21	108,51	2M	7.008
29/04/2021	0,90%	0,96	107,37	106,46	106,46	107,75	2M	2.138
28/04/2021	0,52%	0,55	106,41	105,86	105,86	106,59	1M	1.464
27/04/2021	-0,14%	-0,15	105,86	105,58	105,58	106,60	2M	973
26/04/2021	-0,45%	-0,48	106,01	106,06	105,00	106,47	1M	1.545
23/04/2021	0,63%	0,67	106,49	105,50	105,08	106,69	2M	1.176
22/04/2021	0,12%	0,13	105,82	105,69	105,57	106,30	1M	969
20/04/2021	-0,47%	-0,50	105,69	106,03	104,54	106,18	2M	1.088
19/04/2021	1,62%	1,69	106,19	104,50	104,50	106,66	2M	2.503
16/04/2021	-0,48%	-0,50	104,50	104,00	104,00	105,00	2M	799
15/04/2021	0,27%	0,28	105,00	104,72	104,28	105,00	2M	2.133
14/04/2021	0,07%	0,07	104,72	104,65	103,50	105,00	1M	1.358
13/04/2021	-0,33%	-0,35	104,65	105,00	103,80	105,00	2M	1.854
12/04/2021	0,17%	0,18	105,00	104,82	104,02	105,20	2M	2.288
09/04/2021	-0,72%	-0,76	104,82	106,00	104,14	106,00	2M	2.198
08/04/2021	-0,68%	-0,72	105,58	106,35	104,43	106,35	3M	1.350
07/04/2021	0,09%	0,10	106,30	106,30	105,50	106,30	2M	1.884
06/04/2021	0,65%	0,69	106,20	105,51	105,51	106,63	2M	951
05/04/2021	-0,65%	-0,69	105,51	106,63	105,50	106,63	793K	613
01/04/2021	-0,75%	-0,80	106,20	106,76	106,10	106,90	833K	566
31/03/2021	0,61%	0,65	107,00	106,50	106,21	107,30	1M	1.019
30/03/2021	0,81%	0,85	106,35	105,50	104,88	106,63	2M	1.767
29/03/2021	0,58%	0,61	105,50	104,89	104,58	105,60	2M	777
26/03/2021	0,01%	0,01	104,89	105,00	104,50	105,87	2M	1.426
25/03/2021	-0,11%	-0,12	104,88	105,00	104,25	105,18	1M	491
24/03/2021	-0,38%	-0,40	105,00	105,40	104,12	105,40	1M	971
23/03/2021	-0,33%	-0,35	105,40	105,75	104,38	105,86	2M	3.962
22/03/2021	-0,14%	-0,15	105,75	105,90	105,16	105,90	1M	803
19/03/2021	-0,09%	-0,10	105,90	106,00	105,25	106,09	2M	1.739
18/03/2021	-0,74%	-0,79	106,00	106,79	105,24	106,79	3M	4.140
17/03/2021	-	-	106,79	107,00	106,00	107,00	2M	574

Date,Open,High,Low,Close,Volume
27-Sep-21,89.79,90.56,89.50,90.53,431576
24-Sep-21,89.93,90.10,89.26,89.43,893821
23-Sep-21,90.15,90.98,89.26,89.60,400553
22-Sep-21,90.32,91.48,89.10,90.15,724701
21-Sep-21,90.55,91.82,90.32,90.32,771525
20-Sep-21,90.54,91.83,90.50,90.50,526485
17-Sep-21,92.00,92.40,90.50,91.90,540803
16-Sep-21,91.71,92.95,90.50,91.00,3776475
15-Sep-21,94.47,94.48,90.87,91.35,1108615
14-Sep-21,93.00,94.47,91.65,94.47,1049441
13-Sep-21,93.13,94.19,90.58,93.00,1402188
10-Sep-21,89.91,95.00,89.91,93.13,1329582
09-Sep-21,90.25,91.49,89.00,89.90,1309887
08-Sep-21,91.09,91.49,90.36,90.40,769542
06-Sep-21,90.87,91.10,89.80,91.09,741500
03-Sep-21,91.44,92.29,90.00,90.00,758652
02-Sep-21,94.40,94.40,90.85,91.44,2056044
01-Sep-21,94.00,94.50,92.32,94.50,1572919
31-Aug-21,93.20,94.98,92.80,94.98,775041
30-Aug-21,91.51,93.40,91.51,93.20,1630934
27-Aug-21,92.00,93.52,90.10,91.50,5424674
26-Aug-21,91.69,93.88,91.69,92.80,1339138
25-Aug-21,91.00,93.27,90.52,92.06,1994584
24-Aug-21,90.99,93.30,89.80,91.72,1362218
23-Aug-21,91.90,93.00,89.21,91.39,1350892
20-Aug-21,92.17,92.17,91.01,91.87,493888
19-Aug-21,91.40,92.41,90.90,92.41,1150506
18-Aug-21,90.50,91.59,90.50,91.10,1091769
17-Aug-21,92.19,92.19,90.13,91.88,1600456
16-Aug-21,95.50,95.50,90.00,92.40,3893540
13-Aug-21,96.00,96.60,94.23,95.50,1403860
12-Aug-21,96.59,96.60,95.55,96.55,1837795
11-Aug-21,97.51,98.00,96.00,96.99,1267084
10-Aug-21,97.54,98.00,96.50,97.24,1586263
09-Aug-21,98.01,98.63,96.05,98.09,1402402
06-Aug-21,98.74,99.50,98.00,98.00,1651990
05-Aug-21,98.50,99.51,98.01,98.77,960099
04-Aug-21,99.57,100.00,96.51,98.45,1390211
03-Aug-21,100.00,100.10,99.05,99.57,1357111
02-Aug-21,100.40,100.79,99.51,100.12,1357687
30-Jul-21,100.81,100.90,100.00,100.87,1976647
29-Jul-21,100.86,100.86,100.32,100.78,816212
28-Jul-21,100.75,100.90,99.95,100.49,2239461
27-Jul-21,100.50,102.00,100.50,100.75,852939
26-Jul-21,101.30,101.30,99.66,101.00,998387
23-Jul-21,101.00,101.49,99.55,100.79,1979631
22-Jul-21,100.87,101.47,99.85,100.86,948690
21-Jul-21,102.00,102.00,100.15,100.87,1286174
20-Jul-21,100.48,101.99,99.58,101.98,1860180
19-Jul-21,100.98,101.10,99.85,100.15,1107591
16-Jul-21,100.70,101.85,100.27,100.98,1328523
15-Jul-21,100.81,101.95,100.81,101.06,1438665
14-Jul-21,101.46,101.50,101.00,101.25,2017433
13-Jul-21,99.86,101.98,99.50,100.75,2007521
12-Jul-21,98.10,101.00,97.51,99.86,2877964
08-Jul-21,98.19,98.99,97.51,98.10,1340732
07-Jul-21,98.00,98.90,98.00,98.19,1203825
06-Jul-21,97.70,98.25,97.70,98.03,1433390
05-Jul-21,98.92,98.92,96.32,98.28,1362426
02-Jul-21,99.87,99.87,98.85,98.92,945192
01-Jul-21,100.80,101.75,98.30,98.85,1353463
30-Jun-21,100.23,102.19,100.00,100.80,1164407
29-Jun-21,99.71,100.74,98.71,100.59,1556172
28-Jun-21,100.99,100.99,98.00,98.70,2624702
25-Jun-21,104.00,105.00,99.17,102.23,3887543
24-Jun-21,103.90,105.37,103.27,103.50,2040351
23-Jun-21,105.00,105.00,103.67,104.23,1274351
22-Jun-21,104.85,105.00,104.08,105.00,1794760
21-Jun-21,104.70,104.87,102.00,104.87,2794338
18-Jun-21,105.36,105.36,104.14,104.70,1334317
17-Jun-21,105.33,105.50,105.00,105.37,948152
16-Jun-21,105.00,105.44,104.23,105.00,1885026
15-Jun-21,105.61,105.95,104.75,104.99,1811633
14-Jun-21,106.00,106.20,105.15,105.58,1559678
11-Jun-21,106.20,106.20,104.75,105.05,3298270
10-Jun-21,105.56,106.87,105.00,106.87,1958813
09-Jun-21,106.04,106.19,104.76,105.25,2169229
08-Jun-21,106.05,106.33,105.53,105.70,2092607
07-Jun-21,106.39,106.87,105.70,106.05,1972028
04-Jun-21,106.01,106.39,105.71,106.39,611982
02-Jun-21,105.69,106.35,105.69,106.34,1030674
01-Jun-21,106.32,107.00,105.21,105.69,2563700
31-May-21,106.21,107.00,106.21,107.00,1673460
28-May-21,106.40,107.00,106.22,107.00,1212547
27-May-21,106.99,106.99,106.16,106.40,697224
26-May-21,106.78,107.00,106.08,107.00,1253467
25-May-21,106.50,106.90,105.93,106.79,568834
24-May-21,105.83,106.96,105.55,106.50,1105089
21-May-21,106.00,106.55,105.86,105.97,1497453
20-May-21,106.15,106.36,105.86,106.00,589675
19-May-21,106.17,106.36,105.16,106.20,2162077
18-May-21,106.40,107.00,106.15,106.17,1011851
17-May-21,107.00,107.50,106.00,106.40,1176125
14-May-21,106.60,108.00,106.23,107.01,681070
13-May-21,106.80,106.80,106.05,106.60,937928
12-May-21,106.12,106.80,105.27,106.80,1227044
11-May-21,106.39,107.00,106.00,106.11,1352850
10-May-21,106.42,107.02,106.42,106.82,1080860
07-May-21,106.30,107.04,106.01,106.42,2378195
06-May-21,108.00,108.49,105.02,106.30,2702865
05-May-21,108.50,109.32,106.34,107.33,1599966
04-May-21,107.95,109.93,107.05,109.50,2539582
03-May-21,108.00,108.99,106.36,108.99,1884407
30-Apr-21,107.37,108.51,107.21,108.47,2323546
29-Apr-21,106.46,107.75,106.46,107.37,1585617
28-Apr-21,105.86,106.59,105.86,106.41,1285161
27-Apr-21,105.58,106.60,105.58,105.86,2341147
26-Apr-21,106.06,106.47,105.00,106.01,1178424
23-Apr-21,105.50,106.69,105.08,106.49,1691343
22-Apr-21,105.69,106.30,105.57,105.82,1035755
20-Apr-21,106.03,106.18,104.54,105.69,2060026
19-Apr-21,104.50,106.66,104.50,106.19,1764392
16-Apr-21,104.00,105.00,104.00,104.50,2149959
15-Apr-21,104.72,105.00,104.28,105.00,2202995
14-Apr-21,104.65,105.00,103.50,104.72,1312606
13-Apr-21,105.00,105.00,103.80,104.65,1909588
12-Apr-21,104.82,105.20,104.02,105.00,2217311
09-Apr-21,106.00,106.00,104.14,104.82,2117967
08-Apr-21,106.35,106.35,104.43,105.58,2647545
07-Apr-21,106.30,106.30,105.50,106.30,2373685
06-Apr-21,105.51,106.63,105.51,106.20,1887708
05-Apr-21,106.63,106.63,105.50,105.51,793141
01-Apr-21,106.76,106.90,106.10,106.20,833179
31-Mar-21,106.50,107.30,106.21,107.00,1059529
30-Mar-21,105.50,106.63,104.88,106.35,1959022
29-Mar-21,104.89,105.60,104.58,105.50,1733671
26-Mar-21,105.00,105.87,104.50,104.89,2155535
25-Mar-21,105.00,105.18,104.25,104.88,1312519
24-Mar-21,105.40,105.40,104.12,105.00,1242326
23-Mar-21,105.75,105.86,104.38,105.40,2214468
22-Mar-21,105.90,105.90,105.16,105.75,1235522
19-Mar-21,106.00,106.09,105.25,105.90,1886822
18-Mar-21,106.79,106.79,105.24,106.00,2530346
17-Mar-21,107.00,107.00,106.00,106.79,1727834

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GTWR11

cotações, gráficos e mais...