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
02/04/2025	-0,01%	-0,01	69,50	69,98	69,00	69,98	564K	913
01/04/2025	-2,17%	-1,54	69,51	70,75	69,51	70,75	1M	1.516
31/03/2025	-0,48%	-0,34	71,05	71,99	71,02	71,99	2M	1.050
28/03/2025	0,20%	0,14	71,39	71,25	71,18	71,39	814K	768
27/03/2025	-0,60%	-0,43	71,25	71,70	71,05	71,88	970K	1.154
26/03/2025	-0,25%	-0,18	71,68	71,89	71,60	72,25	1M	1.008
25/03/2025	-1,44%	-1,05	71,86	72,11	71,56	72,79	1M	5.173

24/03/2025	-0,76%	-0,56	72,91	73,47	72,90	73,75	720K	1.598
21/03/2025	0,99%	0,72	73,47	72,73	72,73	73,84	643K	899
20/03/2025	-0,99%	-0,73	72,75	72,70	72,27	73,48	501K	1.165
19/03/2025	1,86%	1,34	73,48	71,97	71,16	74,00	1M	3.288
18/03/2025	1,61%	1,14	72,14	71,01	71,01	72,60	1M	736
17/03/2025	1,21%	0,85	71,00	70,15	70,15	71,54	518K	564
14/03/2025	0,29%	0,20	70,15	69,95	69,95	70,25	439K	544
13/03/2025	-0,07%	-0,05	69,95	69,99	69,95	70,25	422K	612
12/03/2025	0,29%	0,20	70,00	69,97	69,60	70,05	698K	509
11/03/2025	1,20%	0,83	69,80	69,00	69,00	69,82	462K	1.842
10/03/2025	-0,76%	-0,53	68,97	69,84	68,95	69,84	649K	1.600
07/03/2025	2,21%	1,50	69,50	68,00	67,50	69,50	1M	2.061
06/03/2025	1,34%	0,90	68,00	67,08	67,07	68,50	854K	686
05/03/2025	-0,67%	-0,45	67,10	67,34	66,60	67,45	493K	506
28/02/2025	0,24%	0,16	67,55	67,40	67,21	67,96	631K	1.339
27/02/2025	-0,03%	-0,02	67,39	67,41	66,70	67,90	1M	2.215
26/02/2025	-0,21%	-0,14	67,41	67,59	67,20	67,75	539K	760
25/02/2025	-1,03%	-0,70	67,55	68,60	67,13	68,60	726K	908
24/02/2025	1,20%	0,81	68,25	67,44	67,11	68,78	1M	2.586
21/02/2025	0,76%	0,51	67,44	66,93	66,69	67,73	955K	1.712
20/02/2025	-0,34%	-0,23	66,93	67,00	66,68	67,28	2M	1.477
19/02/2025	-0,36%	-0,24	67,16	68,04	67,00	68,04	866K	1.384
18/02/2025	0,18%	0,12	67,40	67,25	67,15	67,70	810K	2.865
17/02/2025	-0,33%	-0,22	67,28	67,53	67,01	67,99	1M	1.545
14/02/2025	-0,04%	-0,03	67,50	68,20	66,93	68,51	1M	1.466
13/02/2025	1,24%	0,83	67,53	66,74	66,59	68,00	1M	465
12/02/2025	0,08%	0,05	66,70	66,65	66,45	66,85	622K	551
11/02/2025	-0,31%	-0,21	66,65	66,86	66,50	67,12	869K	611
10/02/2025	0,21%	0,14	66,86	66,72	66,72	67,24	512K	3.231
07/02/2025	-0,64%	-0,43	66,72	67,00	66,01	67,10	2M	2.431
06/02/2025	-0,67%	-0,45	67,15	67,60	66,49	67,60	948K	1.070
05/02/2025	-1,39%	-0,95	67,60	69,24	67,33	69,24	1M	1.238
04/02/2025	-0,41%	-0,28	68,55	68,80	68,55	68,90	302K	567
03/02/2025	-0,96%	-0,67	68,83	70,00	68,82	70,00	643K	920
31/01/2025	0,99%	0,68	69,50	68,96	68,25	69,50	610K	1.154
30/01/2025	0,69%	0,47	68,82	68,49	68,17	68,98	301K	612
29/01/2025	0,98%	0,66	68,35	67,70	67,70	68,48	439K	879
28/01/2025	-1,51%	-1,04	67,69	68,96	67,04	68,97	1M	2.850
27/01/2025	-0,32%	-0,22	68,73	68,80	68,70	68,97	885K	884
24/01/2025	0,51%	0,35	68,95	68,60	68,60	68,95	495K	999
23/01/2025	-0,54%	-0,37	68,60	68,63	68,44	68,95	596K	778
22/01/2025	-0,25%	-0,17	68,97	69,58	68,72	69,58	1M	2.014
21/01/2025	-0,09%	-0,06	69,14	69,41	68,93	69,50	860K	1.456
20/01/2025	-0,13%	-0,09	69,20	69,30	68,86	69,41	794K	1.097
17/01/2025	-0,32%	-0,22	69,29	69,51	68,97	69,63	857K	1.095
16/01/2025	-0,07%	-0,05	69,51	69,63	69,15	69,92	979K	2.188
15/01/2025	-0,34%	-0,24	69,56	69,80	69,43	70,00	794K	1.325
14/01/2025	-0,29%	-0,20	69,80	70,00	69,65	70,19	689K	832
13/01/2025	0,04%	0,03	70,00	69,89	69,80	70,00	403K	593
10/01/2025	0,47%	0,33	69,97	69,64	69,60	70,79	535K	2.451
09/01/2025	-0,59%	-0,41	69,64	70,05	69,50	70,41	548K	948
08/01/2025	0,43%	0,30	70,05	70,08	69,76	70,88	431K	910
07/01/2025	-0,71%	-0,50	69,75	70,60	69,43	70,60	1M	4.138
06/01/2025	-0,07%	-0,05	70,25	70,25	70,03	70,96	579K	1.849
03/01/2025	0,29%	0,20	70,30	70,10	70,00	70,91	479K	583
02/01/2025	-1,92%	-1,37	70,10	70,64	70,01	71,77	606K	1.235
30/12/2024	0,45%	0,32	71,47	71,15	70,60	71,52	887K	868
27/12/2024	0,84%	0,59	71,15	70,41	70,41	71,50	992K	910
26/12/2024	0,46%	0,32	70,56	70,84	70,33	70,90	955K	737
23/12/2024	0,53%	0,37	70,24	70,00	70,00	70,50	654K	1.392
20/12/2024	-0,21%	-0,15	69,87	70,06	69,75	70,99	631K	1.955
19/12/2024	-0,41%	-0,29	70,02	70,51	69,99	70,51	644K	1.896
18/12/2024	-1,18%	-0,84	70,31	71,13	69,46	71,13	551K	2.081
17/12/2024	1,92%	1,34	71,15	69,93	69,46	71,20	797K	1.638
16/12/2024	-1,88%	-1,34	69,81	70,75	69,15	71,49	803K	1.683
13/12/2024	0,88%	0,62	71,15	70,53	70,00	71,26	566K	1.261
12/12/2024	1,34%	0,93	70,53	69,60	69,10	70,80	867K	1.881
11/12/2024	-0,03%	-0,02	69,60	69,62	69,13	70,45	535K	866
10/12/2024	-0,40%	-0,28	69,62	69,90	69,15	70,00	681K	2.237
09/12/2024	-0,67%	-0,47	69,90	71,55	69,80	71,55	897K	4.744
06/12/2024	0,82%	0,57	70,37	69,83	69,80	71,10	1M	1.421
05/12/2024	-1,13%	-0,80	69,80	70,60	69,79	71,67	1M	3.351
04/12/2024	1,69%	1,17	70,60	69,43	69,10	71,20	1M	1.823
03/12/2024	-3,35%	-2,41	69,43	71,80	69,00	72,24	2M	3.293
02/12/2024	-1,32%	-0,96	71,84	72,40	71,71	72,45	8M	1.164
29/11/2024	-0,68%	-0,50	72,80	73,30	72,70	73,65	1M	4.203
28/11/2024	-1,47%	-1,09	73,30	74,39	72,90	74,39	1M	2.766
27/11/2024	1,17%	0,86	74,39	73,53	72,85	74,39	855K	2.963
26/11/2024	-0,92%	-0,68	73,53	74,00	73,51	74,70	762K	2.341
25/11/2024	1,28%	0,94	74,21	73,89	73,27	74,70	502K	989
22/11/2024	0,95%	0,69	73,27	72,58	72,58	74,05	546K	1.062
21/11/2024	-0,29%	-0,21	72,58	72,79	72,50	73,49	882K	1.023
19/11/2024	0,41%	0,30	72,79	72,27	72,23	72,97	433K	798
18/11/2024	0,51%	0,37	72,49	72,12	72,11	73,73	1M	1.714
14/11/2024	-0,07%	-0,05	72,12	72,17	72,10	72,64	651K	1.619
13/11/2024	0,00%	0,00	72,17	72,17	72,02	72,25	654K	2.346
12/11/2024	-0,76%	-0,55	72,17	72,72	72,12	73,41	995K	1.203
11/11/2024	-2,39%	-1,78	72,72	74,50	72,72	74,92	639K	1.386
08/11/2024	0,73%	0,54	74,50	73,97	73,50	75,99	1M	2.675
07/11/2024	0,30%	0,22	73,96	73,50	73,00	73,96	472K	1.746
06/11/2024	-0,14%	-0,10	73,74	73,59	73,11	73,83	702K	2.702
05/11/2024	-1,23%	-0,92	73,84	74,76	73,52	74,76	723K	1.296
04/11/2024	1,73%	1,27	74,76	73,49	73,49	75,70	2M	4.193
01/11/2024	-2,03%	-1,52	73,49	74,15	73,29	74,15	455K	1.287
31/10/2024	0,35%	0,26	75,01	74,80	74,71	75,78	932K	964
30/10/2024	1,07%	0,79	74,75	73,95	73,95	75,23	570K	1.427
29/10/2024	-0,82%	-0,61	73,96	74,57	73,34	76,00	811K	2.990
28/10/2024	0,96%	0,71	74,57	73,23	72,73	75,00	926K	2.838
25/10/2024	1,68%	1,22	73,86	72,64	72,62	74,41	566K	783
24/10/2024	-0,08%	-0,06	72,64	72,70	72,50	72,99	628K	1.361
23/10/2024	-2,25%	-1,67	72,70	74,35	72,36	74,74	1M	1.366
22/10/2024	-0,57%	-0,43	74,37	74,80	74,23	74,81	486K	866
21/10/2024	-0,31%	-0,23	74,80	75,04	74,80	75,10	707K	1.082
18/10/2024	0,03%	0,02	75,03	74,95	74,85	75,16	755K	1.018
17/10/2024	-0,28%	-0,21	75,01	75,48	74,97	75,50	706K	850
16/10/2024	-0,37%	-0,28	75,22	75,45	75,11	75,50	645K	935
15/10/2024	-0,28%	-0,21	75,50	75,00	75,00	75,96	1M	2.164
14/10/2024	0,08%	0,06	75,71	75,65	75,35	76,48	699K	1.357
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	-	-	81,09	81,12	81,03	81,23	532K	1.023

Date,Open,High,Low,Close,Volume
02-Apr-25,69.98,69.98,69.00,69.50,564343
01-Apr-25,70.75,70.75,69.51,69.51,1161091
31-Mar-25,71.99,71.99,71.02,71.05,1853377
28-Mar-25,71.25,71.39,71.18,71.39,813743
27-Mar-25,71.70,71.88,71.05,71.25,970411
26-Mar-25,71.89,72.25,71.60,71.68,1023782
25-Mar-25,72.11,72.79,71.56,71.86,1342508
24-Mar-25,73.47,73.75,72.90,72.91,719656
21-Mar-25,72.73,73.84,72.73,73.47,643435
20-Mar-25,72.70,73.48,72.27,72.75,500690
19-Mar-25,71.97,74.00,71.16,73.48,1213059
18-Mar-25,71.01,72.60,71.01,72.14,1375789
17-Mar-25,70.15,71.54,70.15,71.00,518345
14-Mar-25,69.95,70.25,69.95,70.15,438763
13-Mar-25,69.99,70.25,69.95,69.95,422092
12-Mar-25,69.97,70.05,69.60,70.00,697749
11-Mar-25,69.00,69.82,69.00,69.80,461608
10-Mar-25,69.84,69.84,68.95,68.97,649239
07-Mar-25,68.00,69.50,67.50,69.50,1170673
06-Mar-25,67.08,68.50,67.07,68.00,853540
05-Mar-25,67.34,67.45,66.60,67.10,492518
28-Feb-25,67.40,67.96,67.21,67.55,631495
27-Feb-25,67.41,67.90,66.70,67.39,1209766
26-Feb-25,67.59,67.75,67.20,67.41,539093
25-Feb-25,68.60,68.60,67.13,67.55,725758
24-Feb-25,67.44,68.78,67.11,68.25,1175155
21-Feb-25,66.93,67.73,66.69,67.44,954913
20-Feb-25,67.00,67.28,66.68,66.93,1604613
19-Feb-25,68.04,68.04,67.00,67.16,866025
18-Feb-25,67.25,67.70,67.15,67.40,809664
17-Feb-25,67.53,67.99,67.01,67.28,1279947
14-Feb-25,68.20,68.51,66.93,67.50,1113595
13-Feb-25,66.74,68.00,66.59,67.53,1062868
12-Feb-25,66.65,66.85,66.45,66.70,622261
11-Feb-25,66.86,67.12,66.50,66.65,869482
10-Feb-25,66.72,67.24,66.72,66.86,512370
07-Feb-25,67.00,67.10,66.01,66.72,1771497
06-Feb-25,67.60,67.60,66.49,67.15,947579
05-Feb-25,69.24,69.24,67.33,67.60,1211236
04-Feb-25,68.80,68.90,68.55,68.55,301677
03-Feb-25,70.00,70.00,68.82,68.83,643409
31-Jan-25,68.96,69.50,68.25,69.50,609675
30-Jan-25,68.49,68.98,68.17,68.82,300527
29-Jan-25,67.70,68.48,67.70,68.35,439150
28-Jan-25,68.96,68.97,67.04,67.69,1364401
27-Jan-25,68.80,68.97,68.70,68.73,885021
24-Jan-25,68.60,68.95,68.60,68.95,495042
23-Jan-25,68.63,68.95,68.44,68.60,596194
22-Jan-25,69.58,69.58,68.72,68.97,1070921
21-Jan-25,69.41,69.50,68.93,69.14,859971
20-Jan-25,69.30,69.41,68.86,69.20,793862
17-Jan-25,69.51,69.63,68.97,69.29,856808
16-Jan-25,69.63,69.92,69.15,69.51,979250
15-Jan-25,69.80,70.00,69.43,69.56,794414
14-Jan-25,70.00,70.19,69.65,69.80,689178
13-Jan-25,69.89,70.00,69.80,70.00,403453
10-Jan-25,69.64,70.79,69.60,69.97,534979
09-Jan-25,70.05,70.41,69.50,69.64,548304
08-Jan-25,70.08,70.88,69.76,70.05,431174
07-Jan-25,70.60,70.60,69.43,69.75,1166850
06-Jan-25,70.25,70.96,70.03,70.25,578883
03-Jan-25,70.10,70.91,70.00,70.30,479433
02-Jan-25,70.64,71.77,70.01,70.10,605506
30-Dec-24,71.15,71.52,70.60,71.47,887218
27-Dec-24,70.41,71.50,70.41,71.15,992315
26-Dec-24,70.84,70.90,70.33,70.56,954810
23-Dec-24,70.00,70.50,70.00,70.24,653768
20-Dec-24,70.06,70.99,69.75,69.87,630972
19-Dec-24,70.51,70.51,69.99,70.02,644188
18-Dec-24,71.13,71.13,69.46,70.31,551344
17-Dec-24,69.93,71.20,69.46,71.15,796819
16-Dec-24,70.75,71.49,69.15,69.81,802972
13-Dec-24,70.53,71.26,70.00,71.15,566466
12-Dec-24,69.60,70.80,69.10,70.53,866866
11-Dec-24,69.62,70.45,69.13,69.60,535080
10-Dec-24,69.90,70.00,69.15,69.62,680630
09-Dec-24,71.55,71.55,69.80,69.90,897320
06-Dec-24,69.83,71.10,69.80,70.37,1054781
05-Dec-24,70.60,71.67,69.79,69.80,1342069
04-Dec-24,69.43,71.20,69.10,70.60,1066456
03-Dec-24,71.80,72.24,69.00,69.43,2032461
02-Dec-24,72.40,72.45,71.71,71.84,7500926
29-Nov-24,73.30,73.65,72.70,72.80,1213906
28-Nov-24,74.39,74.39,72.90,73.30,1270800
27-Nov-24,73.53,74.39,72.85,74.39,855021
26-Nov-24,74.00,74.70,73.51,73.53,761731
25-Nov-24,73.89,74.70,73.27,74.21,502166
22-Nov-24,72.58,74.05,72.58,73.27,545665
21-Nov-24,72.79,73.49,72.50,72.58,881690
19-Nov-24,72.27,72.97,72.23,72.79,432776
18-Nov-24,72.12,73.73,72.11,72.49,1007976
14-Nov-24,72.17,72.64,72.10,72.12,650703
13-Nov-24,72.17,72.25,72.02,72.17,654327
12-Nov-24,72.72,73.41,72.12,72.17,995015
11-Nov-24,74.50,74.92,72.72,72.72,638951
08-Nov-24,73.97,75.99,73.50,74.50,1027848
07-Nov-24,73.50,73.96,73.00,73.96,471657
06-Nov-24,73.59,73.83,73.11,73.74,701601
05-Nov-24,74.76,74.76,73.52,73.84,723038
04-Nov-24,73.49,75.70,73.49,74.76,1754088
01-Nov-24,74.15,74.15,73.29,73.49,454868
31-Oct-24,74.80,75.78,74.71,75.01,932164
30-Oct-24,73.95,75.23,73.95,74.75,570322
29-Oct-24,74.57,76.00,73.34,73.96,811480
28-Oct-24,73.23,75.00,72.73,74.57,926284
25-Oct-24,72.64,74.41,72.62,73.86,566042
24-Oct-24,72.70,72.99,72.50,72.64,628030
23-Oct-24,74.35,74.74,72.36,72.70,1085092
22-Oct-24,74.80,74.81,74.23,74.37,485749
21-Oct-24,75.04,75.10,74.80,74.80,706542
18-Oct-24,74.95,75.16,74.85,75.03,754755
17-Oct-24,75.48,75.50,74.97,75.01,706031
16-Oct-24,75.45,75.50,75.11,75.22,644943
15-Oct-24,75.00,75.96,75.00,75.50,1162193
14-Oct-24,75.65,76.48,75.35,75.71,698654
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

*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