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
19/01/2022	-0,21%	-0,18	84,60	84,83	84,00	85,35	779K	424
18/01/2022	0,44%	0,37	84,78	84,40	82,79	84,91	452K	781
17/01/2022	1,33%	1,11	84,41	83,50	83,32	84,50	269K	934
14/01/2022	1,06%	0,87	83,30	82,49	82,26	83,48	734K	2.552
13/01/2022	-0,67%	-0,56	82,43	82,99	81,74	82,99	251K	370
12/01/2022	1,70%	1,39	82,99	81,60	79,99	82,99	348K	734
11/01/2022	-1,60%	-1,33	81,60	82,93	80,00	83,00	936K	1.363
10/01/2022	-1,24%	-1,04	82,93	83,90	82,83	84,97	620K	668
07/01/2022	0,10%	0,08	83,97	83,63	82,95	84,00	491K	518
06/01/2022	-2,28%	-1,96	83,89	85,85	82,96	85,85	843K	2.650
05/01/2022	-3,10%	-2,75	85,85	88,60	84,99	88,96	2M	479

04/01/2022	-0,65%	-0,58	88,60	88,82	88,10	88,99	533K	1.312
03/01/2022	-0,32%	-0,29	89,18	89,09	87,13	89,21	730K	1.037
30/12/2021	3,43%	2,97	89,47	86,50	86,01	91,78	323K	400
29/12/2021	1,76%	1,50	86,50	85,00	84,26	87,00	300K	257
28/12/2021	2,05%	1,71	85,00	83,30	83,30	85,00	353K	351
27/12/2021	1,57%	1,29	83,29	81,98	81,78	83,93	556K	406
23/12/2021	0,60%	0,49	82,00	81,51	81,51	82,50	386K	426
22/12/2021	-1,19%	-0,98	81,51	82,47	80,61	82,48	1M	597
21/12/2021	1,15%	0,94	82,49	81,55	81,50	82,54	1M	772
20/12/2021	-0,40%	-0,33	81,55	82,00	81,30	83,00	861K	390
17/12/2021	2,57%	2,05	81,88	80,00	80,00	82,00	2M	468
16/12/2021	1,06%	0,84	79,83	79,31	79,00	81,72	992K	1.013
15/12/2021	5,29%	3,97	78,99	75,33	75,02	79,32	611K	798
14/12/2021	-0,37%	-0,28	75,02	75,30	74,50	75,99	1M	2.377
13/12/2021	-0,26%	-0,20	75,30	75,50	73,53	75,56	886K	978
10/12/2021	3,41%	2,49	75,50	73,01	73,00	75,50	2M	812
09/12/2021	0,30%	0,22	73,01	72,70	72,29	73,49	2M	743
08/12/2021	-0,01%	-0,01	72,79	73,49	72,48	73,50	622K	447
07/12/2021	2,39%	1,70	72,80	71,25	71,25	73,48	930K	1.142
06/12/2021	1,86%	1,30	71,10	69,81	69,65	73,50	780K	1.013
03/12/2021	-0,26%	-0,18	69,80	69,70	69,48	70,45	764K	806
02/12/2021	-1,85%	-1,32	69,98	71,30	69,00	71,70	803K	2.116
01/12/2021	-1,00%	-0,72	71,30	71,33	70,01	71,33	492K	630
30/11/2021	1,58%	1,12	72,02	70,90	70,20	73,20	356K	683
29/11/2021	-0,11%	-0,08	70,90	70,96	70,50	73,50	615K	544
26/11/2021	0,14%	0,10	70,98	70,80	70,03	70,99	632K	1.576
25/11/2021	0,95%	0,67	70,88	70,26	70,14	70,95	363K	446
24/11/2021	-1,11%	-0,79	70,21	70,98	70,01	71,50	870K	1.538
23/11/2021	-1,02%	-0,73	71,00	71,73	70,00	71,73	728K	1.825
22/11/2021	0,17%	0,12	71,73	71,62	71,50	72,73	907K	1.566
19/11/2021	0,31%	0,22	71,61	71,39	70,90	72,39	718K	669
18/11/2021	-1,29%	-0,93	71,39	72,32	71,01	72,98	900K	1.446
17/11/2021	-1,83%	-1,35	72,32	73,67	71,00	74,48	1M	3.210
16/11/2021	0,95%	0,69	73,67	72,98	72,20	75,72	572K	1.221
12/11/2021	-3,76%	-2,85	72,98	76,14	72,51	76,50	1M	3.537
11/11/2021	2,33%	1,73	75,83	75,05	74,10	76,50	862K	2.159
10/11/2021	7,31%	5,05	74,10	71,00	69,88	75,60	2M	2.507
09/11/2021	-0,30%	-0,21	69,05	69,09	68,10	69,10	3M	3.179
08/11/2021	-3,87%	-2,79	69,26	72,05	69,00	72,25	3M	3.598
05/11/2021	-1,30%	-0,95	72,05	73,00	72,00	74,00	1M	1.164
04/11/2021	-4,07%	-3,10	73,00	75,49	73,00	76,10	2M	1.463
03/11/2021	-0,13%	-0,10	76,10	76,50	73,52	76,99	2M	1.169
01/11/2021	-2,31%	-1,80	76,20	78,00	75,04	78,00	853K	518
29/10/2021	-2,22%	-1,77	78,00	79,50	77,00	79,50	1M	920
28/10/2021	-1,52%	-1,23	79,77	80,35	78,66	81,21	1M	2.296
27/10/2021	-2,06%	-1,70	81,00	82,00	79,80	83,00	2M	1.377
26/10/2021	-3,77%	-3,24	82,70	85,94	79,73	85,95	1M	1.088
25/10/2021	-0,36%	-0,31	85,94	86,56	85,00	86,60	653K	770
22/10/2021	-0,01%	-0,01	86,25	86,26	86,05	86,60	590K	563
21/10/2021	0,20%	0,17	86,26	86,10	86,10	87,59	530K	431
20/10/2021	0,23%	0,20	86,09	86,00	86,00	87,30	1M	2.907
19/10/2021	-0,81%	-0,70	85,89	86,60	85,56	86,90	2M	1.982
18/10/2021	0,17%	0,15	86,59	86,51	86,00	86,93	697K	819
15/10/2021	-0,52%	-0,45	86,44	86,88	86,40	87,59	2M	1.199
14/10/2021	0,18%	0,16	86,89	86,65	86,51	86,94	539K	536
13/10/2021	-0,41%	-0,36	86,73	86,99	86,50	87,00	263K	656
11/10/2021	-0,57%	-0,50	87,09	87,58	86,50	87,58	448K	1.527
08/10/2021	-0,35%	-0,31	87,59	87,80	86,25	87,83	801K	952
07/10/2021	0,11%	0,10	87,90	87,43	86,56	88,13	984K	1.272
06/10/2021	0,25%	0,22	87,80	87,56	86,50	88,83	1M	2.654
05/10/2021	-0,59%	-0,52	87,58	88,40	87,01	89,43	1M	2.573
04/10/2021	-0,17%	-0,15	88,10	88,25	88,00	89,48	1M	1.236
01/10/2021	-2,19%	-1,98	88,25	89,57	86,72	91,00	4M	6.515
30/09/2021	0,00%	0,00	90,23	90,22	88,00	90,23	1M	2.843
29/09/2021	-0,21%	-0,19	90,23	90,40	89,01	90,40	773K	976
28/09/2021	-0,12%	-0,11	90,42	89,44	89,06	90,44	576K	905
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	-	-	98,19	98,00	98,00	98,90	1M	1.434

Date,Open,High,Low,Close,Volume
19-Jan-22,84.83,85.35,84.00,84.60,779404
18-Jan-22,84.40,84.91,82.79,84.78,452361
17-Jan-22,83.50,84.50,83.32,84.41,269374
14-Jan-22,82.49,83.48,82.26,83.30,734183
13-Jan-22,82.99,82.99,81.74,82.43,251364
12-Jan-22,81.60,82.99,79.99,82.99,347668
11-Jan-22,82.93,83.00,80.00,81.60,935576
10-Jan-22,83.90,84.97,82.83,82.93,620439
07-Jan-22,83.63,84.00,82.95,83.97,490688
06-Jan-22,85.85,85.85,82.96,83.89,842701
05-Jan-22,88.60,88.96,84.99,85.85,2184887
04-Jan-22,88.82,88.99,88.10,88.60,532797
03-Jan-22,89.09,89.21,87.13,89.18,729820
30-Dec-21,86.50,91.78,86.01,89.47,323434
29-Dec-21,85.00,87.00,84.26,86.50,299764
28-Dec-21,83.30,85.00,83.30,85.00,353207
27-Dec-21,81.98,83.93,81.78,83.29,555623
23-Dec-21,81.51,82.50,81.51,82.00,386366
22-Dec-21,82.47,82.48,80.61,81.51,1277676
21-Dec-21,81.55,82.54,81.50,82.49,1126214
20-Dec-21,82.00,83.00,81.30,81.55,860525
17-Dec-21,80.00,82.00,80.00,81.88,2222540
16-Dec-21,79.31,81.72,79.00,79.83,991602
15-Dec-21,75.33,79.32,75.02,78.99,610596
14-Dec-21,75.30,75.99,74.50,75.02,1418519
13-Dec-21,75.50,75.56,73.53,75.30,886182
10-Dec-21,73.01,75.50,73.00,75.50,1610014
09-Dec-21,72.70,73.49,72.29,73.01,1676002
08-Dec-21,73.49,73.50,72.48,72.79,621942
07-Dec-21,71.25,73.48,71.25,72.80,929961
06-Dec-21,69.81,73.50,69.65,71.10,779844
03-Dec-21,69.70,70.45,69.48,69.80,763824
02-Dec-21,71.30,71.70,69.00,69.98,802577
01-Dec-21,71.33,71.33,70.01,71.30,491556
30-Nov-21,70.90,73.20,70.20,72.02,356089
29-Nov-21,70.96,73.50,70.50,70.90,614995
26-Nov-21,70.80,70.99,70.03,70.98,631783
25-Nov-21,70.26,70.95,70.14,70.88,363448
24-Nov-21,70.98,71.50,70.01,70.21,870151
23-Nov-21,71.73,71.73,70.00,71.00,727871
22-Nov-21,71.62,72.73,71.50,71.73,907090
19-Nov-21,71.39,72.39,70.90,71.61,717679
18-Nov-21,72.32,72.98,71.01,71.39,899580
17-Nov-21,73.67,74.48,71.00,72.32,1380917
16-Nov-21,72.98,75.72,72.20,73.67,572086
12-Nov-21,76.14,76.50,72.51,72.98,1309889
11-Nov-21,75.05,76.50,74.10,75.83,861630
10-Nov-21,71.00,75.60,69.88,74.10,1533994
09-Nov-21,69.09,69.10,68.10,69.05,2975292
08-Nov-21,72.05,72.25,69.00,69.26,3446836
05-Nov-21,73.00,74.00,72.00,72.05,1017345
04-Nov-21,75.49,76.10,73.00,73.00,1655126
03-Nov-21,76.50,76.99,73.52,76.10,2243555
01-Nov-21,78.00,78.00,75.04,76.20,852570
29-Oct-21,79.50,79.50,77.00,78.00,1128260
28-Oct-21,80.35,81.21,78.66,79.77,1499839
27-Oct-21,82.00,83.00,79.80,81.00,1652795
26-Oct-21,85.94,85.95,79.73,82.70,1150788
25-Oct-21,86.56,86.60,85.00,85.94,652737
22-Oct-21,86.26,86.60,86.05,86.25,590403
21-Oct-21,86.10,87.59,86.10,86.26,529600
20-Oct-21,86.00,87.30,86.00,86.09,1260772
19-Oct-21,86.60,86.90,85.56,85.89,1817068
18-Oct-21,86.51,86.93,86.00,86.59,696876
15-Oct-21,86.88,87.59,86.40,86.44,1949921
14-Oct-21,86.65,86.94,86.51,86.89,539220
13-Oct-21,86.99,87.00,86.50,86.73,262919
11-Oct-21,87.58,87.58,86.50,87.09,448215
08-Oct-21,87.80,87.83,86.25,87.59,800825
07-Oct-21,87.43,88.13,86.56,87.90,984211
06-Oct-21,87.56,88.83,86.50,87.80,1115730
05-Oct-21,88.40,89.43,87.01,87.58,1066738
04-Oct-21,88.25,89.48,88.00,88.10,1112339
01-Oct-21,89.57,91.00,86.72,88.25,3846448
30-Sep-21,90.22,90.23,88.00,90.23,1401216
29-Sep-21,90.40,90.40,89.01,90.23,772785
28-Sep-21,89.44,90.44,89.06,90.42,576488
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

*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...