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
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	1,71%	1,40	83,10	81,75	81,75	83,25	1M	4.796
05/07/2024	-0,28%	-0,23	81,70	82,00	81,00	82,20	1M	2.464
04/07/2024	0,65%	0,53	81,93	81,39	80,90	82,23	623K	729
03/07/2024	-1,51%	-1,25	81,40	82,65	80,76	82,94	4M	7.926
02/07/2024	-0,67%	-0,56	82,65	83,21	82,50	83,24	712K	961
01/07/2024	-1,23%	-1,04	83,21	82,70	82,70	83,25	1M	2.546
28/06/2024	1,32%	1,10	84,25	83,15	83,11	84,25	923K	4.794
27/06/2024	0,16%	0,13	83,15	83,27	83,04	83,40	550K	883
26/06/2024	0,25%	0,21	83,02	82,78	82,71	83,24	614K	569
25/06/2024	-0,05%	-0,04	82,81	82,86	82,55	83,00	640K	1.083
24/06/2024	0,13%	0,11	82,85	83,01	82,51	83,40	777K	1.607
21/06/2024	-0,30%	-0,25	82,74	82,99	82,70	83,40	1M	5.325
20/06/2024	-0,01%	-0,01	82,99	83,17	82,61	83,40	569K	959
19/06/2024	0,24%	0,20	83,00	82,80	82,80	83,89	763K	1.201
18/06/2024	-0,52%	-0,43	82,80	83,85	82,61	83,88	732K	1.519
17/06/2024	-1,85%	-1,57	83,23	84,80	82,53	84,80	2M	5.897
14/06/2024	1,07%	0,90	84,80	83,90	83,90	84,90	1M	2.863
13/06/2024	-0,11%	-0,09	83,90	83,99	83,75	84,75	479K	856
12/06/2024	0,08%	0,07	83,99	83,85	83,74	84,36	615K	1.645
11/06/2024	-0,55%	-0,46	83,92	84,34	83,84	84,60	588K	2.175
10/06/2024	-2,05%	-1,77	84,38	85,74	83,60	85,80	2M	8.942
07/06/2024	2,26%	1,90	86,15	83,65	83,65	86,89	6M	7.194
06/06/2024	2,25%	1,85	84,25	82,40	82,30	84,97	6M	6.769
05/06/2024	-0,31%	-0,26	82,40	82,96	81,16	84,79	6M	5.638
04/06/2024	-1,17%	-0,98	82,66	83,64	81,97	83,95	2M	1.813
03/06/2024	-0,43%	-0,36	83,64	83,94	83,28	83,98	758K	2.142
31/05/2024	-0,40%	-0,34	84,00	84,15	83,86	84,33	888K	2.695
29/05/2024	0,42%	0,35	84,34	83,95	83,90	84,50	827K	1.261
28/05/2024	-0,12%	-0,10	83,99	84,20	83,75	84,20	716K	2.179
27/05/2024	0,11%	0,09	84,09	84,00	83,80	84,20	775K	2.498
24/05/2024	0,01%	0,01	84,00	84,00	83,64	84,19	650K	2.501
23/05/2024	-0,01%	-0,01	83,99	84,00	83,70	84,00	603K	557
22/05/2024	-0,02%	-0,02	84,00	84,10	83,67	84,14	717K	1.437
21/05/2024	-0,24%	-0,20	84,02	84,39	83,90	84,46	1M	1.850
20/05/2024	0,77%	0,64	84,22	83,66	83,57	84,25	1M	4.275
17/05/2024	0,89%	0,74	83,58	83,00	82,85	83,58	1M	4.919
16/05/2024	-1,22%	-1,02	82,84	83,86	82,10	83,98	5M	6.963
15/05/2024	0,13%	0,11	83,86	83,60	83,55	83,89	765K	1.582
14/05/2024	-0,15%	-0,13	83,75	83,88	83,51	83,90	598K	2.062
13/05/2024	0,00%	0,00	83,88	83,87	83,15	83,91	1M	1.901
10/05/2024	-0,50%	-0,42	83,88	84,30	83,45	84,66	2M	7.078
09/05/2024	-0,34%	-0,29	84,30	84,67	84,22	84,80	723K	669
08/05/2024	0,18%	0,15	84,59	84,44	84,10	84,75	1M	1.946
07/05/2024	0,00%	0,00	84,44	84,45	84,27	84,60	780K	649
06/05/2024	0,00%	0,00	84,44	84,45	84,29	84,94	864K	2.936
03/05/2024	1,55%	1,29	84,44	83,35	83,35	84,98	2M	4.187
02/05/2024	-0,57%	-0,48	83,15	83,00	83,00	83,34	519K	788
30/04/2024	-0,17%	-0,14	83,63	83,77	83,38	83,85	913K	1.451
29/04/2024	0,40%	0,33	83,77	83,64	83,40	84,00	1M	4.149
26/04/2024	-0,44%	-0,37	83,44	83,81	83,40	83,83	1M	1.490
25/04/2024	-0,15%	-0,13	83,81	84,00	83,75	84,25	926K	694
24/04/2024	-0,53%	-0,45	83,94	84,22	83,94	84,39	610K	553
23/04/2024	0,05%	0,04	84,39	84,00	83,94	84,50	747K	818
22/04/2024	-0,25%	-0,21	84,35	84,54	84,04	84,54	696K	3.115
19/04/2024	0,80%	0,67	84,56	84,06	84,00	84,65	1M	1.338
18/04/2024	-0,51%	-0,43	83,89	84,32	83,69	84,94	2M	1.532
17/04/2024	-0,66%	-0,56	84,32	84,90	84,25	85,44	861K	1.023
16/04/2024	0,33%	0,28	84,88	84,57	83,95	84,97	780K	1.376
15/04/2024	-1,05%	-0,90	84,60	85,40	84,60	86,00	1M	4.399
12/04/2024	1,32%	1,11	85,50	84,50	84,45	85,55	763K	1.790
11/04/2024	0,46%	0,39	84,39	84,00	83,95	84,39	630K	869
10/04/2024	-0,11%	-0,09	84,00	84,25	83,98	84,41	2M	1.015
09/04/2024	-0,13%	-0,11	84,09	84,60	84,05	84,60	1M	838
08/04/2024	0,21%	0,18	84,20	84,10	83,95	85,25	2M	5.505
05/04/2024	-	-	84,02	83,69	83,69	84,09	717K	2.131

Date,Open,High,Low,Close,Volume
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
05-Jul-24,82.00,82.20,81.00,81.70,1199616
04-Jul-24,81.39,82.23,80.90,81.93,622551
03-Jul-24,82.65,82.94,80.76,81.40,4325059
02-Jul-24,83.21,83.24,82.50,82.65,712075
01-Jul-24,82.70,83.25,82.70,83.21,1015198
28-Jun-24,83.15,84.25,83.11,84.25,923029
27-Jun-24,83.27,83.40,83.04,83.15,550143
26-Jun-24,82.78,83.24,82.71,83.02,614249
25-Jun-24,82.86,83.00,82.55,82.81,640398
24-Jun-24,83.01,83.40,82.51,82.85,777377
21-Jun-24,82.99,83.40,82.70,82.74,1206663
20-Jun-24,83.17,83.40,82.61,82.99,568759
19-Jun-24,82.80,83.89,82.80,83.00,762638
18-Jun-24,83.85,83.88,82.61,82.80,731649
17-Jun-24,84.80,84.80,82.53,83.23,2383632
14-Jun-24,83.90,84.90,83.90,84.80,1320211
13-Jun-24,83.99,84.75,83.75,83.90,478832
12-Jun-24,83.85,84.36,83.74,83.99,614941
11-Jun-24,84.34,84.60,83.84,83.92,588132
10-Jun-24,85.74,85.80,83.60,84.38,2372291
07-Jun-24,83.65,86.89,83.65,86.15,5684980
06-Jun-24,82.40,84.97,82.30,84.25,6257547
05-Jun-24,82.96,84.79,81.16,82.40,5817482
04-Jun-24,83.64,83.95,81.97,82.66,1979366
03-Jun-24,83.94,83.98,83.28,83.64,757667
31-May-24,84.15,84.33,83.86,84.00,888437
29-May-24,83.95,84.50,83.90,84.34,827439
28-May-24,84.20,84.20,83.75,83.99,715734
27-May-24,84.00,84.20,83.80,84.09,775069
24-May-24,84.00,84.19,83.64,84.00,650177
23-May-24,84.00,84.00,83.70,83.99,602669
22-May-24,84.10,84.14,83.67,84.00,717274
21-May-24,84.39,84.46,83.90,84.02,1157267
20-May-24,83.66,84.25,83.57,84.22,1395910
17-May-24,83.00,83.58,82.85,83.58,1327536
16-May-24,83.86,83.98,82.10,82.84,5100943
15-May-24,83.60,83.89,83.55,83.86,765333
14-May-24,83.88,83.90,83.51,83.75,598048
13-May-24,83.87,83.91,83.15,83.88,1297098
10-May-24,84.30,84.66,83.45,83.88,2312654
09-May-24,84.67,84.80,84.22,84.30,723375
08-May-24,84.44,84.75,84.10,84.59,1288229
07-May-24,84.45,84.60,84.27,84.44,780178
06-May-24,84.45,84.94,84.29,84.44,864497
03-May-24,83.35,84.98,83.35,84.44,1821724
02-May-24,83.00,83.34,83.00,83.15,518799
30-Apr-24,83.77,83.85,83.38,83.63,913214
29-Apr-24,83.64,84.00,83.40,83.77,1293349
26-Apr-24,83.81,83.83,83.40,83.44,1145139
25-Apr-24,84.00,84.25,83.75,83.81,925710
24-Apr-24,84.22,84.39,83.94,83.94,610388
23-Apr-24,84.00,84.50,83.94,84.39,747174
22-Apr-24,84.54,84.54,84.04,84.35,695713
19-Apr-24,84.06,84.65,84.00,84.56,1032444
18-Apr-24,84.32,84.94,83.69,83.89,1631892
17-Apr-24,84.90,85.44,84.25,84.32,861439
16-Apr-24,84.57,84.97,83.95,84.88,779922
15-Apr-24,85.40,86.00,84.60,84.60,1247326
12-Apr-24,84.50,85.55,84.45,85.50,762995
11-Apr-24,84.00,84.39,83.95,84.39,630444
10-Apr-24,84.25,84.41,83.98,84.00,1536866
09-Apr-24,84.60,84.60,84.05,84.09,1193065
08-Apr-24,84.10,85.25,83.95,84.20,1814051
05-Apr-24,83.69,84.09,83.69,84.02,717301

*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