Cotação atual, histórico e gráfico do papel: TWTR34

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 TWTR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/09/2020	2,57%	3,19	127,37	127,42	127,37	127,42	5K	2
28/09/2020	3,30%	3,97	124,18	120,25	120,25	124,18	33K	3
24/09/2020	16,21%	16,77	120,21	125,49	120,21	125,49	633K	7
16/09/2020	0,94%	0,96	103,44	103,44	103,44	103,44	62K	1
15/09/2020	-0,50%	-0,51	102,48	102,59	102,39	102,59	20K	16
14/09/2020	-1,38%	-1,44	102,99	102,99	102,99	102,99	7K	1
11/09/2020	0,08%	0,08	104,43	104,43	104,43	104,43	950K	1
10/09/2020	0,72%	0,75	104,35	105,84	104,35	105,84	1M	15
09/09/2020	-0,96%	-1,00	103,60	103,60	103,60	103,60	622K	1
08/09/2020	-1,36%	-1,44	104,60	103,11	103,11	104,60	1M	6
04/09/2020	-4,04%	-4,46	106,04	104,41	104,21	106,04	495K	7

03/09/2020	-3,58%	-4,10	110,50	110,50	110,50	110,50	887K	13
02/09/2020	3,81%	4,21	114,60	114,60	114,60	114,60	229K	1
01/09/2020	-1,00%	-1,11	110,39	110,39	110,39	110,39	1K	1
31/08/2020	-2,87%	-3,30	111,50	112,00	111,50	112,00	226K	5
26/08/2020	2,04%	2,30	114,80	114,80	114,80	114,80	13K	2
25/08/2020	-1,30%	-1,48	112,50	112,00	112,00	112,50	166K	7
24/08/2020	4,38%	4,78	113,98	113,98	113,98	113,98	205K	1
20/08/2020	0,18%	0,20	109,20	109,20	109,20	109,20	39K	1
19/08/2020	4,33%	4,52	109,00	109,00	109,00	109,00	11K	1
18/08/2020	1,44%	1,48	104,48	104,48	104,48	104,48	125K	1
17/08/2020	-0,19%	-0,20	103,00	103,00	103,00	103,00	37K	1
14/08/2020	-0,77%	-0,80	103,20	103,20	103,20	103,20	21K	1
11/08/2020	1,76%	1,80	104,00	100,60	100,60	104,00	107K	3
10/08/2020	5,04%	4,90	102,20	103,18	102,20	103,18	33K	3
05/08/2020	0,72%	0,70	97,30	97,30	97,30	97,30	12K	1
03/08/2020	2,11%	2,00	96,60	96,50	96,50	96,60	17K	2
30/07/2020	-0,32%	-0,30	94,60	94,60	94,60	94,60	946	1
29/07/2020	-3,41%	-3,35	94,90	98,24	94,90	98,24	78K	4
27/07/2020	-2,63%	-2,65	98,25	100,89	98,25	100,89	2K	2
23/07/2020	7,34%	6,90	100,90	98,00	98,00	100,90	150K	6
17/07/2020	-1,47%	-1,40	94,00	94,00	94,00	94,00	940	1
13/07/2020	1,71%	1,60	95,40	95,40	95,40	95,40	6K	3
10/07/2020	0,00%	0,00	93,80	94,46	93,80	94,46	105K	2
09/07/2020	-1,90%	-1,82	93,80	94,40	93,80	94,40	89K	2
08/07/2020	11,95%	10,21	95,62	94,34	94,00	96,46	638K	16
07/07/2020	0,74%	0,63	85,41	85,85	85,00	85,85	17K	3
06/07/2020	3,01%	2,48	84,78	84,78	84,78	84,78	847	1
02/07/2020	-0,24%	-0,20	82,30	82,30	82,30	82,30	2K	1
01/07/2020	3,51%	2,80	82,50	82,50	82,50	82,50	12K	1
26/06/2020	-5,78%	-4,89	79,70	84,10	79,41	84,10	172K	14
24/06/2020	-3,88%	-3,41	84,59	84,59	84,59	84,59	25K	1
22/06/2020	-4,29%	-3,94	88,00	88,00	88,00	88,00	880	1
18/06/2020	1,26%	1,14	91,94	92,30	91,80	92,40	25K	4
17/06/2020	1,00%	0,90	90,80	90,80	90,80	90,80	9K	1
16/06/2020	3,56%	3,09	89,90	89,90	89,90	89,90	9K	1
15/06/2020	0,00%	0,00	86,81	86,81	86,81	86,81	868	1
10/06/2020	-3,22%	-2,89	86,81	86,81	86,81	86,81	9K	1
08/06/2020	1,94%	1,71	89,70	89,70	89,70	89,70	2K	1
05/06/2020	2,31%	1,99	87,99	88,88	87,98	88,88	3M	3
04/06/2020	-3,26%	-2,90	86,00	86,59	86,00	86,59	4M	5
03/06/2020	0,45%	0,40	88,90	83,01	83,01	88,90	1M	24
21/05/2020	-2,43%	-2,20	88,50	89,00	88,50	89,00	4K	2
20/05/2020	8,36%	7,00	90,70	90,99	90,70	90,99	9K	2
15/05/2020	-1,47%	-1,25	83,70	83,70	83,70	83,70	50K	1
13/05/2020	1,55%	1,30	84,95	84,95	84,95	84,95	850K	1
07/05/2020	4,96%	3,95	83,65	83,65	83,65	83,65	460K	1
06/05/2020	0,28%	0,22	79,70	79,70	79,70	79,70	2K	1
05/05/2020	2,03%	1,58	79,48	79,48	79,48	79,48	794	1
04/05/2020	1,17%	0,90	77,90	77,90	77,90	77,90	55K	1
30/04/2020	-10,47%	-9,00	77,00	77,00	77,00	77,00	2K	1
27/04/2020	7,23%	5,80	86,00	84,80	84,80	86,00	119K	3
24/04/2020	3,68%	2,85	80,20	80,20	80,20	80,20	802	1
23/04/2020	1,88%	1,43	77,35	77,35	77,35	77,35	773	1
22/04/2020	7,73%	5,45	75,92	72,40	72,40	75,92	533K	2
20/04/2020	-2,12%	-1,53	70,47	70,47	70,47	70,47	352K	1
17/04/2020	2,27%	1,60	72,00	72,00	72,00	72,00	720	1
16/04/2020	-3,18%	-2,31	70,40	69,80	69,80	71,00	712K	3
15/04/2020	0,00%	0,00	72,71	72,71	72,71	72,71	727	1
14/04/2020	3,49%	2,45	72,71	73,00	72,71	73,36	2M	12
13/04/2020	-3,49%	-2,54	70,26	69,60	69,30	70,26	984K	4
08/04/2020	21,33%	12,80	72,80	72,43	72,43	72,80	2M	3
02/04/2020	-9,37%	-6,20	60,00	60,00	60,00	60,00	2K	1
31/03/2020	2,80%	1,80	66,20	66,20	66,20	66,20	13K	1
27/03/2020	0,94%	0,60	64,40	63,89	63,89	64,40	237K	2
25/03/2020	2,44%	1,52	63,80	63,80	63,80	63,80	389K	1
23/03/2020	2,10%	1,28	62,28	62,28	62,28	62,28	81K	1
20/03/2020	-1,69%	-1,05	61,00	61,00	61,00	61,00	18K	2
19/03/2020	9,73%	5,50	62,05	62,05	62,05	62,05	12K	1
18/03/2020	-7,91%	-4,86	56,55	56,55	56,55	56,55	51K	1
17/03/2020	-1,35%	-0,84	61,41	61,41	61,41	61,41	55K	5
16/03/2020	-7,23%	-4,85	62,25	67,12	62,25	67,12	80K	4
12/03/2020	-9,99%	-7,45	67,10	67,10	67,10	67,10	94K	1
11/03/2020	-5,56%	-4,39	74,55	75,25	74,55	75,25	92K	2
10/03/2020	-0,33%	-0,26	78,94	78,94	78,94	78,94	71K	1
09/03/2020	1,15%	0,90	79,20	79,20	79,20	79,20	71K	1
06/03/2020	-3,05%	-2,46	78,30	78,30	78,30	78,30	8K	1
05/03/2020	0,89%	0,71	80,76	80,76	80,76	80,76	57K	1
03/03/2020	0,06%	0,05	80,05	80,65	78,50	80,65	136K	6
02/03/2020	9,59%	7,00	80,00	80,00	80,00	80,00	160K	4
28/02/2020	-0,14%	-0,10	73,00	71,70	71,70	73,00	79K	4
27/02/2020	-13,66%	-11,57	73,10	73,10	73,10	73,10	102K	1
19/02/2020	6,00%	4,79	84,67	84,67	84,67	84,67	25K	1
14/02/2020	1,02%	0,81	79,88	79,88	79,88	79,88	16K	1
12/02/2020	3,14%	2,41	79,07	79,07	79,07	79,07	55K	1
11/02/2020	-6,17%	-5,04	76,66	76,66	76,66	76,66	46K	1
06/02/2020	14,91%	10,60	81,70	83,71	81,70	84,09	33K	3
05/02/2020	0,14%	0,10	71,10	71,10	71,10	71,10	28K	1
04/02/2020	1,00%	0,70	71,00	71,00	71,00	71,00	85K	1
03/02/2020	1,49%	1,03	70,30	69,77	69,77	70,30	105K	2
31/01/2020	0,58%	0,40	69,27	69,27	69,27	69,27	125K	1
27/01/2020	-2,27%	-1,60	68,87	68,87	68,87	68,87	90K	1
24/01/2020	-1,23%	-0,88	70,47	70,47	70,47	70,47	113K	1
23/01/2020	-1,20%	-0,87	71,35	70,20	70,20	71,35	121K	2
22/01/2020	3,05%	2,14	72,22	72,22	72,22	72,22	116K	1
15/01/2020	3,73%	2,52	70,08	70,08	70,08	70,08	91K	1
13/01/2020	4,73%	3,05	67,56	67,65	67,56	67,65	61K	2
06/01/2020	-0,55%	-0,36	64,51	63,60	63,60	64,51	19K	2
30/12/2019	-1,96%	-1,30	64,87	64,87	64,87	64,87	97K	1
27/12/2019	-0,76%	-0,51	66,17	66,17	66,17	66,17	60K	1
26/12/2019	0,57%	0,38	66,68	66,68	66,68	66,68	93K	1
23/12/2019	0,41%	0,27	66,30	65,98	65,98	66,30	343K	2
20/12/2019	1,63%	1,06	66,03	66,03	66,03	66,03	46K	1
19/12/2019	3,46%	2,17	64,97	64,97	64,97	64,97	45K	1
18/12/2019	-0,02%	-0,01	62,80	62,80	62,80	62,80	44K	1
17/12/2019	-0,21%	-0,13	62,81	63,33	62,81	63,33	346K	2
16/12/2019	0,38%	0,24	62,94	62,94	62,94	62,94	57K	1
13/12/2019	1,31%	0,81	62,70	62,70	62,70	62,70	38K	1
12/12/2019	-0,05%	-0,03	61,89	61,89	61,89	61,89	25K	1
11/12/2019	-1,32%	-0,83	61,92	61,92	61,92	61,92	68K	1
10/12/2019	-0,71%	-0,45	62,75	62,75	62,75	62,75	50K	1
09/12/2019	-0,89%	-0,57	63,20	63,20	63,20	63,20	57K	1
06/12/2019	0,11%	0,07	63,77	63,77	63,77	63,77	38K	1
05/12/2019	0,05%	0,03	63,70	63,10	63,10	63,70	202K	2
04/12/2019	1,39%	0,87	63,67	63,67	63,67	63,67	13K	1
03/12/2019	-2,92%	-1,89	62,80	62,80	62,80	62,80	38K	1
02/12/2019	-1,52%	-1,00	64,69	64,69	64,69	64,69	32K	1
29/11/2019	-1,07%	-0,71	65,69	65,69	65,69	65,69	33K	1
27/11/2019	1,39%	0,91	66,40	66,40	66,40	66,40	33K	1
26/11/2019	1,55%	1,00	65,49	65,49	65,49	65,49	33K	1
25/11/2019	2,43%	1,53	64,49	64,49	64,49	64,49	32K	1
22/11/2019	-0,33%	-0,21	62,96	62,96	62,96	62,96	38K	2
21/11/2019	2,05%	1,27	63,17	63,17	63,17	63,17	63K	2
19/11/2019	-	-	61,90	61,90	61,90	61,90	62K	1

Date,Open,High,Low,Close,Volume
29-Sep-20,127.42,127.42,127.37,127.37,5224
28-Sep-20,120.25,124.18,120.25,124.18,32978
24-Sep-20,125.49,125.49,120.21,120.21,633404
16-Sep-20,103.44,103.44,103.44,103.44,62064
15-Sep-20,102.59,102.59,102.39,102.48,20491
14-Sep-20,102.99,102.99,102.99,102.99,7209
11-Sep-20,104.43,104.43,104.43,104.43,950313
10-Sep-20,105.84,105.84,104.35,104.35,1098650
09-Sep-20,103.60,103.60,103.60,103.60,621600
08-Sep-20,103.11,104.60,103.11,104.60,1006024
04-Sep-20,104.41,106.04,104.21,106.04,495164
03-Sep-20,110.50,110.50,110.50,110.50,887315
02-Sep-20,114.60,114.60,114.60,114.60,229200
01-Sep-20,110.39,110.39,110.39,110.39,1103
31-Aug-20,112.00,112.00,111.50,111.50,226410
26-Aug-20,114.80,114.80,114.80,114.80,12628
25-Aug-20,112.00,112.50,112.00,112.50,166210
24-Aug-20,113.98,113.98,113.98,113.98,205164
20-Aug-20,109.20,109.20,109.20,109.20,39312
19-Aug-20,109.00,109.00,109.00,109.00,10900
18-Aug-20,104.48,104.48,104.48,104.48,125376
17-Aug-20,103.00,103.00,103.00,103.00,37080
14-Aug-20,103.20,103.20,103.20,103.20,20640
11-Aug-20,100.60,104.00,100.60,104.00,106780
10-Aug-20,103.18,103.18,102.20,102.20,32852
05-Aug-20,97.30,97.30,97.30,97.30,11676
03-Aug-20,96.50,96.60,96.50,96.60,17378
30-Jul-20,94.60,94.60,94.60,94.60,946
29-Jul-20,98.24,98.24,94.90,94.90,77884
27-Jul-20,100.89,100.89,98.25,98.25,1991
23-Jul-20,98.00,100.90,98.00,100.90,149599
17-Jul-20,94.00,94.00,94.00,94.00,940
13-Jul-20,95.40,95.40,95.40,95.40,5724
10-Jul-20,94.46,94.46,93.80,93.80,104778
09-Jul-20,94.40,94.40,93.80,93.80,89140
08-Jul-20,94.34,96.46,94.00,95.62,638174
07-Jul-20,85.85,85.85,85.00,85.41,17075
06-Jul-20,84.78,84.78,84.78,84.78,847
02-Jul-20,82.30,82.30,82.30,82.30,1646
01-Jul-20,82.50,82.50,82.50,82.50,11550
26-Jun-20,84.10,84.10,79.41,79.70,171628
24-Jun-20,84.59,84.59,84.59,84.59,25377
22-Jun-20,88.00,88.00,88.00,88.00,880
18-Jun-20,92.30,92.40,91.80,91.94,24900
17-Jun-20,90.80,90.80,90.80,90.80,9080
16-Jun-20,89.90,89.90,89.90,89.90,8990
15-Jun-20,86.81,86.81,86.81,86.81,868
10-Jun-20,86.81,86.81,86.81,86.81,8681
08-Jun-20,89.70,89.70,89.70,89.70,1794
05-Jun-20,88.88,88.88,87.98,87.99,3393268
04-Jun-20,86.59,86.59,86.00,86.00,3641400
03-Jun-20,83.01,88.90,83.01,88.90,1322977
21-May-20,89.00,89.00,88.50,88.50,3550
20-May-20,90.99,90.99,90.70,90.70,9084
15-May-20,83.70,83.70,83.70,83.70,50220
13-May-20,84.95,84.95,84.95,84.95,849500
07-May-20,83.65,83.65,83.65,83.65,460075
06-May-20,79.70,79.70,79.70,79.70,1594
05-May-20,79.48,79.48,79.48,79.48,794
04-May-20,77.90,77.90,77.90,77.90,54530
30-Apr-20,77.00,77.00,77.00,77.00,1540
27-Apr-20,84.80,86.00,84.80,86.00,118920
24-Apr-20,80.20,80.20,80.20,80.20,802
23-Apr-20,77.35,77.35,77.35,77.35,773
22-Apr-20,72.40,75.92,72.40,75.92,532888
20-Apr-20,70.47,70.47,70.47,70.47,352350
17-Apr-20,72.00,72.00,72.00,72.00,720
16-Apr-20,69.80,71.00,69.80,70.40,712496
15-Apr-20,72.71,72.71,72.71,72.71,727
14-Apr-20,73.00,73.36,72.71,72.71,1712068
13-Apr-20,69.60,70.26,69.30,70.26,984440
08-Apr-20,72.43,72.80,72.43,72.80,2022841
02-Apr-20,60.00,60.00,60.00,60.00,1800
31-Mar-20,66.20,66.20,66.20,66.20,13240
27-Mar-20,63.89,64.40,63.89,64.40,237413
25-Mar-20,63.80,63.80,63.80,63.80,389180
23-Mar-20,62.28,62.28,62.28,62.28,80964
20-Mar-20,61.00,61.00,61.00,61.00,18300
19-Mar-20,62.05,62.05,62.05,62.05,12410
18-Mar-20,56.55,56.55,56.55,56.55,50895
17-Mar-20,61.41,61.41,61.41,61.41,55269
16-Mar-20,67.12,67.12,62.25,62.25,79806
12-Mar-20,67.10,67.10,67.10,67.10,93940
11-Mar-20,75.25,75.25,74.55,74.55,91791
10-Mar-20,78.94,78.94,78.94,78.94,71046
09-Mar-20,79.20,79.20,79.20,79.20,71280
06-Mar-20,78.30,78.30,78.30,78.30,7830
05-Mar-20,80.76,80.76,80.76,80.76,56532
03-Mar-20,80.65,80.65,78.50,80.05,136185
02-Mar-20,80.00,80.00,80.00,80.00,160000
28-Feb-20,71.70,73.00,71.70,73.00,79400
27-Feb-20,73.10,73.10,73.10,73.10,102340
19-Feb-20,84.67,84.67,84.67,84.67,25401
14-Feb-20,79.88,79.88,79.88,79.88,15976
12-Feb-20,79.07,79.07,79.07,79.07,55349
11-Feb-20,76.66,76.66,76.66,76.66,45996
06-Feb-20,83.71,84.09,81.70,81.70,33120
05-Feb-20,71.10,71.10,71.10,71.10,28440
04-Feb-20,71.00,71.00,71.00,71.00,85200
03-Feb-20,69.77,70.30,69.77,70.30,104761
31-Jan-20,69.27,69.27,69.27,69.27,124686
27-Jan-20,68.87,68.87,68.87,68.87,89531
24-Jan-20,70.47,70.47,70.47,70.47,112752
23-Jan-20,70.20,71.35,70.20,71.35,121180
22-Jan-20,72.22,72.22,72.22,72.22,115552
15-Jan-20,70.08,70.08,70.08,70.08,91104
13-Jan-20,67.65,67.65,67.56,67.56,60849
06-Jan-20,63.60,64.51,63.60,64.51,19171
30-Dec-19,64.87,64.87,64.87,64.87,97305
27-Dec-19,66.17,66.17,66.17,66.17,59553
26-Dec-19,66.68,66.68,66.68,66.68,93352
23-Dec-19,65.98,66.30,65.98,66.30,343160
20-Dec-19,66.03,66.03,66.03,66.03,46221
19-Dec-19,64.97,64.97,64.97,64.97,45479
18-Dec-19,62.80,62.80,62.80,62.80,43960
17-Dec-19,63.33,63.33,62.81,62.81,346027
16-Dec-19,62.94,62.94,62.94,62.94,56646
13-Dec-19,62.70,62.70,62.70,62.70,37620
12-Dec-19,61.89,61.89,61.89,61.89,24756
11-Dec-19,61.92,61.92,61.92,61.92,68112
10-Dec-19,62.75,62.75,62.75,62.75,50200
09-Dec-19,63.20,63.20,63.20,63.20,56880
06-Dec-19,63.77,63.77,63.77,63.77,38262
05-Dec-19,63.10,63.70,63.10,63.70,202040
04-Dec-19,63.67,63.67,63.67,63.67,12734
03-Dec-19,62.80,62.80,62.80,62.80,37680
02-Dec-19,64.69,64.69,64.69,64.69,32345
29-Nov-19,65.69,65.69,65.69,65.69,32845
27-Nov-19,66.40,66.40,66.40,66.40,33200
26-Nov-19,65.49,65.49,65.49,65.49,32745
25-Nov-19,64.49,64.49,64.49,64.49,32245
22-Nov-19,62.96,62.96,62.96,62.96,37776
21-Nov-19,63.17,63.17,63.17,63.17,63170
19-Nov-19,61.90,61.90,61.90,61.90,61900

*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: TWTR34

cotações, gráficos e mais...