Cotação atual, histórico e gráfico do papel: TWTR34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/08/2019 | 0,43% | 0,37 | 85,80 | 85,80 | 85,80 | 85,80 | 43K | 1 |
| 20/08/2019 | 0,33% | 0,28 | 85,43 | 85,43 | 85,43 | 85,43 | 9K | 1 |
| 19/08/2019 | 3,35% | 2,76 | 85,15 | 85,15 | 85,15 | 85,15 | 9K | 1 |
| 09/08/2019 | -0,41% | -0,34 | 82,39 | 82,39 | 82,39 | 82,39 | 16K | 1 |
| 07/08/2019 | 0,64% | 0,53 | 82,73 | 83,19 | 82,73 | 83,19 | 33K | 2 |
| 06/08/2019 | 3,27% | 2,60 | 82,20 | 82,20 | 82,20 | 82,20 | 8K | 1 |
| 05/08/2019 | -1,81% | -1,47 | 79,60 | 79,07 | 79,07 | 79,60 | 63K | 2 |
| 01/08/2019 | 3,94% | 3,07 | 81,07 | 81,07 | 81,07 | 81,07 | 122K | 1 |
| 29/07/2019 | -0,51% | -0,40 | 78,00 | 78,00 | 78,00 | 78,00 | 47K | 1 |
| 26/07/2019 | 11,41% | 8,03 | 78,40 | 78,08 | 78,08 | 78,40 | 23K | 2 |
| 22/07/2019 | -3,24% | -2,36 | 70,37 | 70,35 | 70,35 | 70,37 | 56K | 2 |
| 15/07/2019 | 3,89% | 2,72 | 72,73 | 72,73 | 72,73 | 72,73 | 7K | 1 |
| 10/07/2019 | 0,86% | 0,60 | 70,01 | 70,01 | 70,01 | 70,01 | 7K | 1 |
| 01/07/2019 | 1,58% | 1,08 | 69,41 | 69,09 | 69,09 | 69,41 | 55K | 3 |
| 24/06/2019 | -4,53% | -3,24 | 68,33 | 68,33 | 68,33 | 68,33 | 20K | 1 |
| 17/06/2019 | -2,12% | -1,55 | 71,57 | 71,57 | 71,57 | 71,57 | 7K | 1 |
| 10/06/2019 | -0,20% | -0,15 | 73,12 | 73,12 | 73,12 | 73,12 | 7K | 1 |
| 07/06/2019 | 3,24% | 2,30 | 73,27 | 73,27 | 73,27 | 73,27 | 22K | 1 |
| 05/06/2019 | 6,63% | 4,41 | 70,97 | 70,97 | 70,97 | 70,97 | 57K | 1 |
| 03/06/2019 | -11,00% | -8,23 | 66,56 | 66,56 | 66,56 | 66,56 | 93K | 1 |
| 28/05/2019 | -2,24% | -1,71 | 74,79 | 74,79 | 74,79 | 74,79 | 7K | 1 |
| 20/05/2019 | -0,77% | -0,59 | 76,50 | 76,50 | 76,50 | 76,50 | 15K | 1 |
| 17/05/2019 | 2,11% | 1,59 | 77,09 | 77,09 | 77,09 | 77,09 | 23K | 1 |
| 15/05/2019 | 3,02% | 2,21 | 75,50 | 75,50 | 75,50 | 75,50 | 53K | 1 |
| 13/05/2019 | -4,50% | -3,45 | 73,29 | 73,29 | 73,29 | 73,29 | 15K | 1 |
| 07/05/2019 | -3,65% | -2,91 | 76,74 | 76,74 | 76,74 | 76,74 | 8K | 1 |
| 03/05/2019 | 1,22% | 0,96 | 79,65 | 79,20 | 79,20 | 79,65 | 143K | 3 |
| 02/05/2019 | 15,82% | 10,75 | 78,69 | 78,69 | 78,69 | 78,69 | 960K | 1 |
| 17/04/2019 | 0,56% | 0,38 | 67,94 | 67,94 | 67,94 | 67,94 | 7K | 1 |
| 16/04/2019 | 0,07% | 0,05 | 67,56 | 67,56 | 67,56 | 67,56 | 14K | 1 |
| 15/04/2019 | 0,91% | 0,61 | 67,51 | 67,51 | 67,51 | 67,51 | 14K | 1 |
| 11/04/2019 | 0,50% | 0,33 | 66,90 | 66,90 | 66,90 | 66,90 | 13K | 1 |
| 10/04/2019 | -1,84% | -1,25 | 66,57 | 67,82 | 66,57 | 67,82 | 20K | 2 |
| 09/04/2019 | 0,40% | 0,27 | 67,82 | 67,82 | 67,82 | 67,82 | 14K | 1 |
| 08/04/2019 | 3,75% | 2,44 | 67,55 | 67,55 | 67,55 | 67,55 | 14K | 1 |
| 01/04/2019 | 5,48% | 3,38 | 65,11 | 65,11 | 65,11 | 65,11 | 20K | 1 |
| 21/03/2019 | 1,03% | 0,63 | 61,73 | 61,73 | 61,73 | 61,73 | 12K | 1 |
| 01/02/2019 | 3,24% | 1,92 | 61,10 | 61,10 | 61,10 | 61,10 | 6K | 1 |
| 30/01/2019 | 4,67% | 2,64 | 59,18 | 59,18 | 59,18 | 59,18 | 107K | 1 |
| 20/12/2018 | -7,92% | -4,86 | 56,54 | 56,54 | 56,54 | 56,54 | 6K | 1 |
| 03/12/2018 | 1,09% | 0,66 | 61,40 | 61,40 | 61,40 | 61,40 | 6K | 1 |
| 29/11/2018 | -6,55% | -4,26 | 60,74 | 60,74 | 60,74 | 60,74 | 6K | 1 |
| 08/11/2018 | 0,31% | 0,20 | 65,00 | 65,00 | 65,00 | 65,00 | 13K | 1 |
| 07/11/2018 | 18,68% | 10,20 | 64,80 | 64,80 | 64,80 | 64,80 | 13K | 1 |
| 19/10/2018 | 1,11% | 0,60 | 54,60 | 54,60 | 54,60 | 54,60 | 5K | 1 |
| 16/10/2018 | -4,24% | -2,39 | 54,00 | 54,00 | 54,00 | 54,00 | 32K | 1 |
| 01/10/2018 | -2,52% | -1,46 | 56,39 | 56,64 | 56,39 | 56,64 | 935K | 2 |
| 24/09/2018 | -4,41% | -2,67 | 57,85 | 57,85 | 57,85 | 57,85 | 6K | 1 |
| 21/09/2018 | 0,45% | 0,27 | 60,52 | 60,52 | 60,52 | 60,52 | 30K | 3 |
| 18/09/2018 | -6,82% | -4,41 | 60,25 | 60,25 | 60,25 | 60,25 | 6K | 1 |
| 14/09/2018 | 1,14% | 0,73 | 64,66 | 64,66 | 64,66 | 64,66 | 45K | 1 |
| 11/09/2018 | -4,65% | -3,12 | 63,93 | 63,93 | 63,93 | 63,93 | 6K | 1 |
| 06/09/2018 | -7,64% | -5,55 | 67,05 | 67,05 | 67,05 | 67,05 | 7K | 1 |
| 04/09/2018 | -0,77% | -0,56 | 72,60 | 72,45 | 72,39 | 72,60 | 1M | 3 |
| 27/08/2018 | 3,88% | 2,73 | 73,16 | 73,16 | 73,16 | 73,16 | 615K | 1 |
| 24/08/2018 | 8,62% | 5,59 | 70,43 | 70,43 | 70,43 | 70,43 | 7K | 1 |
| 20/08/2018 | 5,60% | 3,44 | 64,84 | 64,84 | 64,84 | 64,84 | 32K | 1 |
| 07/08/2018 | 1,02% | 0,62 | 61,40 | 61,40 | 61,40 | 61,40 | 154K | 3 |
| 06/08/2018 | 2,41% | 1,43 | 60,78 | 60,78 | 60,78 | 60,78 | 413K | 1 |
| 03/08/2018 | 1,09% | 0,64 | 59,35 | 59,35 | 59,35 | 59,35 | 36K | 1 |
| 30/07/2018 | -28,44% | -23,33 | 58,71 | 58,71 | 58,71 | 58,71 | 170K | 3 |
| 23/07/2018 | -3,39% | -2,88 | 82,04 | 82,04 | 82,04 | 82,04 | 16K | 1 |
| 16/07/2018 | 1,62% | 1,35 | 84,92 | 84,92 | 84,92 | 84,92 | 51K | 1 |
| 10/07/2018 | -1,58% | -1,34 | 83,57 | 83,57 | 83,57 | 83,57 | 50K | 1 |
| 28/06/2018 | 2,82% | 2,33 | 84,91 | 84,91 | 84,91 | 84,91 | 8K | 1 |
| 27/06/2018 | -0,51% | -0,42 | 82,58 | 82,58 | 82,58 | 82,58 | 50K | 1 |
| 25/06/2018 | -4,89% | -4,27 | 83,00 | 83,00 | 83,00 | 83,00 | 166K | 1 |
| 18/06/2018 | 7,67% | 6,22 | 87,27 | 85,48 | 85,48 | 87,27 | 129K | 4 |
| 12/06/2018 | 4,73% | 3,66 | 81,05 | 81,05 | 81,05 | 81,05 | 41K | 1 |
| 11/06/2018 | 2,04% | 1,55 | 77,39 | 77,39 | 77,39 | 77,39 | 186K | 1 |
| 08/06/2018 | -1,76% | -1,36 | 75,84 | 75,84 | 75,84 | 75,84 | 15K | 1 |
| 07/06/2018 | 2,10% | 1,59 | 77,20 | 77,20 | 77,20 | 77,20 | 77K | 1 |
| 06/06/2018 | 7,69% | 5,40 | 75,61 | 76,35 | 75,61 | 76,35 | 46K | 3 |
| 04/06/2018 | 9,19% | 5,91 | 70,21 | 70,21 | 70,21 | 70,21 | 21K | 2 |
| 30/05/2018 | 1,24% | 0,79 | 64,30 | 64,30 | 64,30 | 64,30 | 19K | 1 |
| 29/05/2018 | 5,73% | 3,44 | 63,51 | 63,14 | 63,14 | 63,51 | 63K | 2 |
| 23/05/2018 | -3,81% | -2,38 | 60,07 | 60,07 | 60,07 | 60,07 | 12K | 1 |
| 21/05/2018 | 2,51% | 1,53 | 62,45 | 62,45 | 62,45 | 62,45 | 6K | 1 |
| 18/05/2018 | 0,86% | 0,52 | 60,92 | 60,92 | 60,92 | 60,92 | 18K | 1 |
| 17/05/2018 | 1,19% | 0,71 | 60,40 | 60,40 | 60,40 | 60,40 | 12K | 1 |
| 15/05/2018 | -1,14% | -0,69 | 59,69 | 59,69 | 59,69 | 59,69 | 48K | 2 |
| 14/05/2018 | 2,03% | 1,20 | 60,38 | 60,38 | 60,38 | 60,38 | 18K | 1 |
| 11/05/2018 | 4,36% | 2,47 | 59,18 | 59,18 | 59,18 | 59,18 | 6K | 1 |
| 08/05/2018 | 2,33% | 1,29 | 56,71 | 56,71 | 56,71 | 56,71 | 74K | 1 |
| 07/05/2018 | 0,51% | 0,28 | 55,42 | 55,42 | 55,42 | 55,42 | 61K | 1 |
| 04/05/2018 | 0,42% | 0,23 | 55,14 | 55,14 | 55,14 | 55,14 | 11K | 1 |
| 02/05/2018 | 10,31% | 5,13 | 54,91 | 54,91 | 54,91 | 54,91 | 22K | 1 |
| 27/04/2018 | -7,73% | -4,17 | 49,78 | 49,78 | 49,78 | 49,78 | 15K | 1 |
| 26/04/2018 | 3,75% | 1,95 | 53,95 | 53,95 | 53,95 | 53,95 | 502K | 1 |
| 25/04/2018 | -2,13% | -1,13 | 52,00 | 52,00 | 52,00 | 52,00 | 104K | 2 |
| 24/04/2018 | -1,79% | -0,97 | 53,13 | 53,13 | 53,13 | 53,13 | 494K | 1 |
| 23/04/2018 | 10,45% | 5,12 | 54,10 | 54,10 | 54,10 | 54,10 | 38K | 2 |
| 16/04/2018 | 1,09% | 0,53 | 48,98 | 48,98 | 48,98 | 48,98 | 5K | 1 |
| 09/04/2018 | 4,51% | 2,09 | 48,45 | 48,45 | 48,45 | 48,45 | 29K | 1 |
| 04/04/2018 | 0,30% | 0,14 | 46,36 | 46,36 | 46,36 | 46,36 | 19K | 1 |
| 03/04/2018 | -12,18% | -6,41 | 46,22 | 46,15 | 46,15 | 46,22 | 69K | 2 |
| 26/03/2018 | 1,76% | 0,91 | 52,63 | 52,63 | 52,63 | 52,63 | 5K | 1 |
| 23/03/2018 | -3,90% | -2,10 | 51,72 | 51,72 | 51,72 | 51,72 | 41K | 1 |
| 21/03/2018 | -5,88% | -3,36 | 53,82 | 53,82 | 53,82 | 53,82 | 11K | 1 |
| 19/03/2018 | -3,46% | -2,05 | 57,18 | 57,18 | 57,18 | 57,18 | 11K | 1 |
| 14/03/2018 | 2,60% | 1,50 | 59,23 | 59,23 | 59,23 | 59,23 | 12K | 2 |
Date,Open,High,Low,Close,Volume
21-Aug-19,85.80,85.80,85.80,85.80,42900
20-Aug-19,85.43,85.43,85.43,85.43,8543
19-Aug-19,85.15,85.15,85.15,85.15,8515
09-Aug-19,82.39,82.39,82.39,82.39,16478
07-Aug-19,83.19,83.19,82.73,82.73,33230
06-Aug-19,82.20,82.20,82.20,82.20,8220
05-Aug-19,79.07,79.60,79.07,79.60,63468
01-Aug-19,81.07,81.07,81.07,81.07,121605
29-Jul-19,78.00,78.00,78.00,78.00,46800
26-Jul-19,78.08,78.40,78.08,78.40,23488
22-Jul-19,70.35,70.37,70.35,70.37,56282
15-Jul-19,72.73,72.73,72.73,72.73,7273
10-Jul-19,70.01,70.01,70.01,70.01,7001
01-Jul-19,69.09,69.41,69.09,69.41,55304
24-Jun-19,68.33,68.33,68.33,68.33,20499
17-Jun-19,71.57,71.57,71.57,71.57,7157
10-Jun-19,73.12,73.12,73.12,73.12,7312
07-Jun-19,73.27,73.27,73.27,73.27,21981
05-Jun-19,70.97,70.97,70.97,70.97,56776
03-Jun-19,66.56,66.56,66.56,66.56,93184
28-May-19,74.79,74.79,74.79,74.79,7479
20-May-19,76.50,76.50,76.50,76.50,15300
17-May-19,77.09,77.09,77.09,77.09,23127
15-May-19,75.50,75.50,75.50,75.50,52850
13-May-19,73.29,73.29,73.29,73.29,14658
07-May-19,76.74,76.74,76.74,76.74,7674
03-May-19,79.20,79.65,79.20,79.65,143325
02-May-19,78.69,78.69,78.69,78.69,960018
17-Apr-19,67.94,67.94,67.94,67.94,6794
16-Apr-19,67.56,67.56,67.56,67.56,13512
15-Apr-19,67.51,67.51,67.51,67.51,13502
11-Apr-19,66.90,66.90,66.90,66.90,13380
10-Apr-19,67.82,67.82,66.57,66.57,20221
09-Apr-19,67.82,67.82,67.82,67.82,13564
08-Apr-19,67.55,67.55,67.55,67.55,13510
01-Apr-19,65.11,65.11,65.11,65.11,19533
21-Mar-19,61.73,61.73,61.73,61.73,12346
01-Feb-19,61.10,61.10,61.10,61.10,6110
30-Jan-19,59.18,59.18,59.18,59.18,106524
20-Dec-18,56.54,56.54,56.54,56.54,5654
03-Dec-18,61.40,61.40,61.40,61.40,6140
29-Nov-18,60.74,60.74,60.74,60.74,6074
08-Nov-18,65.00,65.00,65.00,65.00,13000
07-Nov-18,64.80,64.80,64.80,64.80,12960
19-Oct-18,54.60,54.60,54.60,54.60,5460
16-Oct-18,54.00,54.00,54.00,54.00,32400
01-Oct-18,56.64,56.64,56.39,56.39,934535
24-Sep-18,57.85,57.85,57.85,57.85,5785
21-Sep-18,60.52,60.52,60.52,60.52,30260
18-Sep-18,60.25,60.25,60.25,60.25,6025
14-Sep-18,64.66,64.66,64.66,64.66,45262
11-Sep-18,63.93,63.93,63.93,63.93,6393
06-Sep-18,67.05,67.05,67.05,67.05,6705
04-Sep-18,72.45,72.60,72.39,72.60,1143867
27-Aug-18,73.16,73.16,73.16,73.16,614544
24-Aug-18,70.43,70.43,70.43,70.43,7043
20-Aug-18,64.84,64.84,64.84,64.84,32420
07-Aug-18,61.40,61.40,61.40,61.40,153500
06-Aug-18,60.78,60.78,60.78,60.78,413304
03-Aug-18,59.35,59.35,59.35,59.35,35610
30-Jul-18,58.71,58.71,58.71,58.71,170259
23-Jul-18,82.04,82.04,82.04,82.04,16408
16-Jul-18,84.92,84.92,84.92,84.92,50952
10-Jul-18,83.57,83.57,83.57,83.57,50142
28-Jun-18,84.91,84.91,84.91,84.91,8491
27-Jun-18,82.58,82.58,82.58,82.58,49548
25-Jun-18,83.00,83.00,83.00,83.00,166000
18-Jun-18,85.48,87.27,85.48,87.27,129278
12-Jun-18,81.05,81.05,81.05,81.05,40525
11-Jun-18,77.39,77.39,77.39,77.39,185736
08-Jun-18,75.84,75.84,75.84,75.84,15168
07-Jun-18,77.20,77.20,77.20,77.20,77200
06-Jun-18,76.35,76.35,75.61,75.61,45514
04-Jun-18,70.21,70.21,70.21,70.21,21063
30-May-18,64.30,64.30,64.30,64.30,19290
29-May-18,63.14,63.51,63.14,63.51,63362
23-May-18,60.07,60.07,60.07,60.07,12014
21-May-18,62.45,62.45,62.45,62.45,6245
18-May-18,60.92,60.92,60.92,60.92,18276
17-May-18,60.40,60.40,60.40,60.40,12080
15-May-18,59.69,59.69,59.69,59.69,47752
14-May-18,60.38,60.38,60.38,60.38,18114
11-May-18,59.18,59.18,59.18,59.18,5918
08-May-18,56.71,56.71,56.71,56.71,73723
07-May-18,55.42,55.42,55.42,55.42,60962
04-May-18,55.14,55.14,55.14,55.14,11028
02-May-18,54.91,54.91,54.91,54.91,21964
27-Apr-18,49.78,49.78,49.78,49.78,14934
26-Apr-18,53.95,53.95,53.95,53.95,501735
25-Apr-18,52.00,52.00,52.00,52.00,104000
24-Apr-18,53.13,53.13,53.13,53.13,494109
23-Apr-18,54.10,54.10,54.10,54.10,37870
16-Apr-18,48.98,48.98,48.98,48.98,4898
09-Apr-18,48.45,48.45,48.45,48.45,29070
04-Apr-18,46.36,46.36,46.36,46.36,18544
03-Apr-18,46.15,46.22,46.15,46.22,69295
26-Mar-18,52.63,52.63,52.63,52.63,5263
23-Mar-18,51.72,51.72,51.72,51.72,41376
21-Mar-18,53.82,53.82,53.82,53.82,10764
19-Mar-18,57.18,57.18,57.18,57.18,11436
14-Mar-18,59.23,59.23,59.23,59.23,11846
12-Mar-18,57.73,57.73,57.73,57.73,11846
05-Mar-18,55.57,55.57,55.57,55.57,11846
27-Feb-18,51.79,51.79,51.31,51.31,11846
26-Feb-18,51.82,51.82,51.82,51.82,11846
20-Feb-18,53.45,53.45,53.45,53.45,11846
16-Feb-18,53.43,53.43,53.43,53.43,11846
14-Feb-18,54.22,54.22,54.22,54.22,11846
09-Feb-18,50.73,50.73,50.73,50.73,11846
06-Feb-18,40.23,40.23,40.23,40.23,11846
05-Feb-18,41.85,41.85,41.85,41.85,11846
02-Feb-18,42.30,42.30,42.30,42.30,11846
31-Jan-18,41.30,41.30,41.30,41.30,11846
30-Jan-18,41.12,41.12,41.12,41.12,11846
29-Jan-18,39.40,39.40,39.19,39.19,11846
26-Jan-18,37.73,37.73,37.73,37.73,11846
24-Jan-18,35.50,35.50,35.50,35.50,11846
22-Jan-18,37.28,37.28,37.28,37.28,11846
19-Jan-18,38.20,38.20,38.20,38.20,11846
16-Jan-18,40.80,40.80,39.95,39.95,11846
11-Jan-18,39.10,39.10,39.10,39.10,11846
09-Jan-18,39.55,39.55,39.55,39.55,11846
08-Jan-18,39.20,39.27,39.20,39.27,11846
05-Jan-18,39.60,39.60,39.60,39.60,11846
04-Jan-18,38.50,38.86,38.50,38.86,11846
27-Dec-17,40.28,40.28,40.20,40.20,11846
26-Dec-17,39.93,39.93,39.93,39.93,11846
18-Dec-17,40.01,40.01,40.01,40.01,11846
15-Dec-17,36.79,36.79,36.79,36.79,11846
12-Dec-17,36.11,36.11,36.11,36.11,11846
11-Dec-17,34.85,35.99,34.85,35.99,11846
04-Dec-17,33.74,33.74,33.74,33.74,11846
01-Dec-17,34.07,34.07,34.07,34.07,11846
28-Nov-17,35.11,35.11,35.11,35.11,11846
*exoneração de responsabilidade