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
22/01/2021	-0,56%	-0,60	106,40	106,98	106,28	107,00	2M	979
21/01/2021	0,00%	0,00	107,00	107,28	106,00	107,79	2M	651
20/01/2021	-0,62%	-0,67	107,00	107,67	107,00	107,79	3M	1.056
19/01/2021	0,53%	0,57	107,67	107,10	106,05	107,67	2M	1.463
18/01/2021	-0,74%	-0,80	107,10	107,90	107,05	108,00	1M	1.254
15/01/2021	0,06%	0,06	107,90	107,80	107,00	107,90	2M	1.571
14/01/2021	-0,31%	-0,34	107,84	108,25	107,00	109,48	2M	1.582
13/01/2021	-1,07%	-1,17	108,18	109,70	105,85	109,70	3M	2.194
12/01/2021	-1,48%	-1,64	109,35	110,98	109,35	110,99	2M	1.423
11/01/2021	-0,72%	-0,81	110,99	111,80	109,50	111,86	2M	1.589
08/01/2021	0,95%	1,05	111,80	111,12	110,79	111,95	2M	1.837

07/01/2021	-0,67%	-0,75	110,75	111,50	110,35	111,50	2M	1.993
06/01/2021	1,99%	2,18	111,50	109,36	109,32	111,50	2M	1.138
05/01/2021	0,62%	0,67	109,32	109,02	109,01	110,26	2M	607
04/01/2021	-2,74%	-3,06	108,65	111,66	108,00	111,66	2M	881
30/12/2020	0,32%	0,36	111,71	111,35	111,00	111,86	1M	886
29/12/2020	0,32%	0,35	111,35	111,02	111,02	111,79	938K	394
28/12/2020	-0,45%	-0,50	111,00	111,50	111,00	111,90	2M	683
23/12/2020	1,66%	1,82	111,50	109,50	109,50	111,50	2M	1.166
22/12/2020	0,16%	0,18	109,68	109,50	109,00	110,00	2M	756
21/12/2020	0,27%	0,29	109,50	109,19	107,68	109,50	1M	2.407
18/12/2020	1,59%	1,71	109,21	107,45	107,40	109,49	2M	606
17/12/2020	1,18%	1,25	107,50	106,25	106,25	107,95	2M	2.399
16/12/2020	-0,23%	-0,25	106,25	106,50	105,41	106,98	6M	2.889
15/12/2020	-1,39%	-1,50	106,50	108,00	106,00	108,50	5M	2.233
14/12/2020	-2,96%	-3,29	108,00	109,98	106,53	109,98	11M	4.040
11/12/2020	-0,63%	-0,71	111,29	111,99	110,01	112,10	3M	2.098
10/12/2020	0,63%	0,70	112,00	112,17	110,00	112,24	3M	1.912
09/12/2020	-1,42%	-1,60	111,30	112,95	111,06	113,10	3M	3.233
08/12/2020	-1,91%	-2,20	112,90	115,30	111,01	115,30	3M	3.787
07/12/2020	-0,17%	-0,20	115,10	115,60	115,00	116,30	3M	3.750
04/12/2020	-0,02%	-0,02	115,30	115,35	114,81	115,60	3M	1.162
03/12/2020	-1,01%	-1,18	115,32	116,50	115,21	116,50	2M	2.991
02/12/2020	0,87%	1,00	116,50	115,51	115,51	116,50	2M	1.800
01/12/2020	-1,91%	-2,25	115,50	117,94	115,01	117,94	2M	1.959
30/11/2020	0,27%	0,32	117,75	117,43	117,00	117,95	1M	923
27/11/2020	0,18%	0,21	117,43	117,23	117,03	117,50	1M	856
26/11/2020	-0,66%	-0,78	117,22	118,00	116,99	118,00	1M	782
25/11/2020	0,25%	0,30	118,00	117,70	117,21	118,00	2M	1.502
24/11/2020	0,27%	0,32	117,70	117,31	117,05	117,70	2M	962
23/11/2020	-0,26%	-0,31	117,38	117,75	117,33	117,75	1M	393
20/11/2020	0,31%	0,36	117,69	117,53	117,30	117,69	1M	508
19/11/2020	-0,27%	-0,32	117,33	117,63	117,25	117,63	1M	536
18/11/2020	0,47%	0,55	117,65	117,25	117,00	117,69	2M	898
17/11/2020	-0,20%	-0,24	117,10	117,50	117,00	117,99	2M	1.311
16/11/2020	-0,18%	-0,21	117,34	117,60	117,01	117,98	2M	1.319
13/11/2020	-0,08%	-0,10	117,55	117,65	117,30	117,65	691K	414
12/11/2020	-0,31%	-0,36	117,65	118,00	117,16	118,10	1M	475
11/11/2020	0,01%	0,01	118,01	117,99	116,82	118,10	1M	969
10/11/2020	0,43%	0,50	118,00	117,01	117,01	118,09	2M	1.224
09/11/2020	-0,25%	-0,30	117,50	117,80	116,50	117,82	2M	1.885
06/11/2020	1,42%	1,65	117,80	116,48	115,00	117,80	3M	1.149
05/11/2020	0,67%	0,77	116,15	115,37	115,01	116,41	1M	1.452
04/11/2020	-0,02%	-0,02	115,38	115,40	111,20	116,00	4M	5.486
03/11/2020	-0,94%	-1,10	115,40	116,50	112,60	116,50	2M	1.877
30/10/2020	-0,22%	-0,26	116,50	116,77	114,58	116,88	2M	1.172
29/10/2020	-0,13%	-0,15	116,76	117,10	116,23	117,11	1M	700
28/10/2020	-0,26%	-0,31	116,91	117,50	116,52	117,53	6M	1.237
27/10/2020	-0,45%	-0,53	117,22	118,00	117,22	118,00	1M	862
26/10/2020	0,21%	0,25	117,75	117,50	117,11	118,00	1M	583
23/10/2020	0,09%	0,10	117,50	117,73	117,01	117,75	2M	839
22/10/2020	-0,09%	-0,10	117,40	117,50	117,02	117,70	2M	2.083
21/10/2020	0,09%	0,10	117,50	117,42	117,00	117,87	3M	759
20/10/2020	0,00%	0,00	117,40	117,86	117,15	117,86	1M	1.370
19/10/2020	-1,10%	-1,30	117,40	118,39	116,80	118,39	2M	597
16/10/2020	0,76%	0,89	118,70	118,17	116,90	118,70	2M	1.891
15/10/2020	0,14%	0,17	117,81	117,65	117,01	117,98	1M	1.508
14/10/2020	-0,31%	-0,36	117,64	117,90	117,60	118,00	2M	2.395
13/10/2020	0,17%	0,20	118,00	117,79	117,22	118,00	2M	1.418
09/10/2020	0,68%	0,80	117,80	116,99	116,75	117,80	4M	1.379
08/10/2020	0,00%	0,00	117,00	116,99	116,70	117,00	950K	443
07/10/2020	-0,32%	-0,38	117,00	117,80	116,75	117,90	2M	663
06/10/2020	0,44%	0,52	117,38	117,00	116,24	117,75	2M	3.381
05/10/2020	0,09%	0,11	116,86	116,77	115,99	117,80	2M	627
02/10/2020	-0,21%	-0,25	116,75	117,02	115,55	118,18	2M	1.005
01/10/2020	-1,02%	-1,20	117,00	118,18	116,52	118,18	978K	843
30/09/2020	-0,25%	-0,30	118,20	118,49	116,40	118,50	1M	1.716
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	-	-	113,90	111,99	111,81	114,01	5M	1.737

Date,Open,High,Low,Close,Volume
22-Jan-21,106.98,107.00,106.28,106.40,1543434
21-Jan-21,107.28,107.79,106.00,107.00,2001775
20-Jan-21,107.67,107.79,107.00,107.00,2685632
19-Jan-21,107.10,107.67,106.05,107.67,2077417
18-Jan-21,107.90,108.00,107.05,107.10,1462408
15-Jan-21,107.80,107.90,107.00,107.90,1947487
14-Jan-21,108.25,109.48,107.00,107.84,1846808
13-Jan-21,109.70,109.70,105.85,108.18,3222903
12-Jan-21,110.98,110.99,109.35,109.35,1814822
11-Jan-21,111.80,111.86,109.50,110.99,2052592
08-Jan-21,111.12,111.95,110.79,111.80,1550463
07-Jan-21,111.50,111.50,110.35,110.75,2247207
06-Jan-21,109.36,111.50,109.32,111.50,1982696
05-Jan-21,109.02,110.26,109.01,109.32,1621914
04-Jan-21,111.66,111.66,108.00,108.65,1740504
30-Dec-20,111.35,111.86,111.00,111.71,1060022
29-Dec-20,111.02,111.79,111.02,111.35,937885
28-Dec-20,111.50,111.90,111.00,111.00,1767113
23-Dec-20,109.50,111.50,109.50,111.50,2267754
22-Dec-20,109.50,110.00,109.00,109.68,1784644
21-Dec-20,109.19,109.50,107.68,109.50,1468774
18-Dec-20,107.45,109.49,107.40,109.21,1799938
17-Dec-20,106.25,107.95,106.25,107.50,2396243
16-Dec-20,106.50,106.98,105.41,106.25,5998309
15-Dec-20,108.00,108.50,106.00,106.50,4879085
14-Dec-20,109.98,109.98,106.53,108.00,10685803
11-Dec-20,111.99,112.10,110.01,111.29,3260817
10-Dec-20,112.17,112.24,110.00,112.00,3245575
09-Dec-20,112.95,113.10,111.06,111.30,3376307
08-Dec-20,115.30,115.30,111.01,112.90,2913324
07-Dec-20,115.60,116.30,115.00,115.10,2836882
04-Dec-20,115.35,115.60,114.81,115.30,2763641
03-Dec-20,116.50,116.50,115.21,115.32,2331141
02-Dec-20,115.51,116.50,115.51,116.50,2217542
01-Dec-20,117.94,117.94,115.01,115.50,2449870
30-Nov-20,117.43,117.95,117.00,117.75,1200151
27-Nov-20,117.23,117.50,117.03,117.43,1478118
26-Nov-20,118.00,118.00,116.99,117.22,1138359
25-Nov-20,117.70,118.00,117.21,118.00,1725273
24-Nov-20,117.31,117.70,117.05,117.70,2387767
23-Nov-20,117.75,117.75,117.33,117.38,1167336
20-Nov-20,117.53,117.69,117.30,117.69,1172997
19-Nov-20,117.63,117.63,117.25,117.33,1203084
18-Nov-20,117.25,117.69,117.00,117.65,1705267
17-Nov-20,117.50,117.99,117.00,117.10,2277949
16-Nov-20,117.60,117.98,117.01,117.34,1580719
13-Nov-20,117.65,117.65,117.30,117.55,690948
12-Nov-20,118.00,118.10,117.16,117.65,1106166
11-Nov-20,117.99,118.10,116.82,118.01,1298098
10-Nov-20,117.01,118.09,117.01,118.00,2010327
09-Nov-20,117.80,117.82,116.50,117.50,2149124
06-Nov-20,116.48,117.80,115.00,117.80,3393790
05-Nov-20,115.37,116.41,115.01,116.15,1006552
04-Nov-20,115.40,116.00,111.20,115.38,4384505
03-Nov-20,116.50,116.50,112.60,115.40,1835539
30-Oct-20,116.77,116.88,114.58,116.50,1812438
29-Oct-20,117.10,117.11,116.23,116.76,1305692
28-Oct-20,117.50,117.53,116.52,116.91,6087021
27-Oct-20,118.00,118.00,117.22,117.22,1233570
26-Oct-20,117.50,118.00,117.11,117.75,1181084
23-Oct-20,117.73,117.75,117.01,117.50,1961570
22-Oct-20,117.50,117.70,117.02,117.40,1620085
21-Oct-20,117.42,117.87,117.00,117.50,2595501
20-Oct-20,117.86,117.86,117.15,117.40,1151849
19-Oct-20,118.39,118.39,116.80,117.40,1655073
16-Oct-20,118.17,118.70,116.90,118.70,2224085
15-Oct-20,117.65,117.98,117.01,117.81,1350172
14-Oct-20,117.90,118.00,117.60,117.64,2212128
13-Oct-20,117.79,118.00,117.22,118.00,1855059
09-Oct-20,116.99,117.80,116.75,117.80,3639336
08-Oct-20,116.99,117.00,116.70,117.00,950098
07-Oct-20,117.80,117.90,116.75,117.00,1856901
06-Oct-20,117.00,117.75,116.24,117.38,2201861
05-Oct-20,116.77,117.80,115.99,116.86,1548955
02-Oct-20,117.02,118.18,115.55,116.75,2199921
01-Oct-20,118.18,118.18,116.52,117.00,977610
30-Sep-20,118.49,118.50,116.40,118.20,1439303
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

*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...