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
20/01/2022	-1,28%	-1,31	101,30	102,61	101,30	105,32	379K	71
19/01/2022	-1,63%	-1,70	102,61	104,03	101,17	104,59	2M	96
18/01/2022	-2,70%	-2,90	104,31	107,21	103,00	107,21	336K	62
17/01/2022	0,81%	0,86	107,21	107,05	104,47	107,25	24K	27
14/01/2022	-0,59%	-0,63	106,35	105,96	104,16	108,11	133K	77
13/01/2022	-4,17%	-4,66	106,98	111,64	106,95	112,31	147K	100
12/01/2022	-1,59%	-1,80	111,64	113,44	110,48	115,00	2M	87
11/01/2022	0,22%	0,25	113,44	113,19	111,98	114,53	1M	75
10/01/2022	0,87%	0,98	113,19	112,20	109,14	113,19	374K	78
07/01/2022	-0,57%	-0,64	112,21	112,85	111,47	114,53	63K	52
06/01/2022	0,06%	0,07	112,85	112,78	111,47	115,28	78K	54

05/01/2022	-3,47%	-4,05	112,78	117,00	112,78	117,85	959K	103
04/01/2022	-4,85%	-5,96	116,83	122,79	114,86	122,79	711K	185
03/01/2022	-0,85%	-1,05	122,79	123,83	119,94	123,83	462K	110
30/12/2021	0,98%	1,20	123,84	122,64	119,00	125,62	1M	228
29/12/2021	0,11%	0,13	122,64	122,51	120,73	122,64	58K	40
28/12/2021	-1,74%	-2,17	122,51	125,63	121,86	126,00	20K	34
27/12/2021	-0,66%	-0,83	124,68	125,93	124,15	127,04	143K	45
23/12/2021	0,60%	0,75	125,51	125,12	123,40	125,65	75K	30
22/12/2021	-2,17%	-2,77	124,76	127,52	123,97	127,53	61K	51
21/12/2021	3,59%	4,42	127,53	124,31	123,11	127,55	29K	36
20/12/2021	-0,69%	-0,86	123,11	120,60	119,50	124,20	35K	34
17/12/2021	0,70%	0,86	123,97	121,88	118,81	124,80	18K	37
16/12/2021	-1,57%	-1,97	123,11	125,08	121,80	127,79	186K	67
15/12/2021	-1,69%	-2,15	125,08	127,23	122,30	127,23	120K	71
14/12/2021	0,38%	0,48	127,23	126,75	123,62	127,23	19K	32
13/12/2021	-1,36%	-1,75	126,75	128,50	124,02	129,04	331K	79
10/12/2021	-0,93%	-1,21	128,50	129,72	126,40	131,75	220K	89
09/12/2021	2,56%	3,24	129,71	128,00	128,00	133,90	173K	89
08/12/2021	1,14%	1,43	126,47	126,23	124,43	128,00	162K	46
07/12/2021	-1,33%	-1,68	125,04	129,23	124,67	130,90	186K	73
06/12/2021	6,66%	7,91	126,72	119,50	118,81	126,85	526K	70
03/12/2021	-0,49%	-0,59	118,81	119,00	116,50	121,15	163K	50
02/12/2021	-2,36%	-2,88	119,40	122,28	118,00	122,28	334K	794
01/12/2021	-0,99%	-1,22	122,28	125,76	121,80	130,44	901K	279
30/11/2021	-4,71%	-6,11	123,50	129,61	121,70	130,13	576K	145
29/11/2021	-1,38%	-1,81	129,61	133,15	128,00	140,80	2M	177
26/11/2021	-0,43%	-0,57	131,42	130,00	129,29	132,25	29K	16
25/11/2021	-0,47%	-0,62	131,99	132,61	131,99	134,62	133K	26
24/11/2021	0,79%	1,04	132,61	131,01	130,00	132,62	18K	17
23/11/2021	-1,44%	-1,92	131,57	133,14	130,00	133,99	59K	43
22/11/2021	-2,31%	-3,15	133,49	136,63	130,18	136,63	811K	68
19/11/2021	1,04%	1,41	136,64	135,23	134,41	137,92	94K	74
18/11/2021	-3,69%	-5,18	135,23	141,12	134,91	141,12	431K	91
17/11/2021	-2,05%	-2,94	140,41	143,00	140,36	143,35	69K	27
16/11/2021	0,55%	0,79	143,35	144,34	143,00	145,60	103K	39
12/11/2021	1,42%	1,99	142,56	140,58	140,58	142,85	259K	29
11/11/2021	-2,10%	-3,01	140,57	143,58	140,33	143,58	55K	39
10/11/2021	-2,35%	-3,45	143,58	145,87	142,56	146,62	47K	52
09/11/2021	-1,98%	-2,97	147,03	150,00	145,68	150,00	215K	52
08/11/2021	2,29%	3,36	150,00	148,00	147,00	150,45	676K	31
05/11/2021	-2,50%	-3,76	146,64	150,36	145,89	150,36	299K	56
04/11/2021	-0,95%	-1,44	150,40	153,54	149,55	153,60	257K	46
03/11/2021	-2,48%	-3,86	151,84	155,69	150,47	155,69	131K	51
01/11/2021	2,87%	4,35	155,70	152,40	151,35	157,26	349K	64
29/10/2021	-0,72%	-1,10	151,35	152,45	149,60	152,70	341K	167
28/10/2021	-0,48%	-0,73	152,45	153,20	151,35	156,00	261K	108
27/10/2021	-10,20%	-17,40	153,18	170,51	153,18	170,51	1M	283
26/10/2021	-1,90%	-3,31	170,58	174,08	169,95	174,76	194K	32
25/10/2021	-0,69%	-1,21	173,89	173,90	170,00	175,10	606K	53
22/10/2021	-4,99%	-9,19	175,10	181,40	174,78	182,80	928K	281
21/10/2021	1,26%	2,29	184,29	183,27	182,93	185,20	2M	1.054
20/10/2021	-1,62%	-3,00	182,00	185,00	182,00	189,90	595K	45
19/10/2021	3,64%	6,50	185,00	179,95	179,95	187,30	2M	123
18/10/2021	4,40%	7,52	178,50	172,00	172,00	179,25	300K	167
15/10/2021	-1,95%	-3,40	170,98	174,38	170,98	174,59	102K	173
14/10/2021	2,32%	3,95	174,38	172,38	172,21	175,29	77K	24
13/10/2021	-2,05%	-3,56	170,43	171,00	170,00	173,85	59K	27
11/10/2021	-0,07%	-0,12	173,99	174,11	172,10	174,42	29K	19
08/10/2021	-1,14%	-2,01	174,11	176,73	174,11	176,73	900K	253
07/10/2021	4,91%	8,24	176,12	172,00	172,00	176,50	212K	72
06/10/2021	1,87%	3,08	167,88	164,80	162,49	168,55	126K	37
05/10/2021	2,32%	3,74	164,80	161,06	161,06	165,17	636K	157
04/10/2021	-3,19%	-5,31	161,06	161,10	157,15	161,15	585K	225
01/10/2021	0,94%	1,55	166,37	164,18	163,50	166,37	137K	298
30/09/2021	0,72%	1,18	164,82	163,00	163,00	167,44	334K	789
29/09/2021	-3,39%	-5,74	163,64	168,51	163,64	168,51	135K	251
28/09/2021	-3,71%	-6,52	169,38	174,00	169,00	174,00	414K	30
27/09/2021	-2,33%	-4,20	175,90	179,99	174,87	179,99	821K	820
24/09/2021	1,68%	2,97	180,10	177,09	176,98	180,54	972K	115
23/09/2021	3,96%	6,74	177,13	171,00	170,16	177,13	614K	106
22/09/2021	2,34%	3,90	170,39	166,28	166,28	170,39	88K	33
21/09/2021	2,57%	4,17	166,49	162,92	162,92	166,50	166K	24
20/09/2021	-4,23%	-7,17	162,32	163,00	159,84	163,00	208K	444
17/09/2021	3,10%	5,09	169,49	164,40	163,80	169,49	156K	27
16/09/2021	1,63%	2,64	164,40	161,76	161,50	164,79	59K	17
15/09/2021	2,93%	4,61	161,76	157,63	156,87	162,02	191K	37
14/09/2021	0,60%	0,94	157,15	156,21	155,84	158,56	498K	84
13/09/2021	-3,81%	-6,19	156,21	160,00	153,24	160,00	628K	117
10/09/2021	-0,22%	-0,35	162,40	165,00	162,10	165,00	106K	215
09/09/2021	-1,53%	-2,53	162,75	166,09	162,75	167,12	77K	118
08/09/2021	-2,41%	-4,09	165,28	169,15	164,98	169,80	320K	40
06/09/2021	-1,53%	-2,63	169,37	172,00	166,33	172,00	91K	71
03/09/2021	2,81%	4,70	172,00	166,60	165,00	172,00	125K	111
02/09/2021	-2,44%	-4,19	167,30	171,01	166,80	171,87	161K	207
01/09/2021	2,09%	3,51	171,49	167,98	166,50	171,50	809K	62
31/08/2021	-1,18%	-2,01	167,98	166,65	165,42	168,09	132K	24
30/08/2021	2,97%	4,91	169,99	165,00	165,00	169,99	201K	454
27/08/2021	0,19%	0,32	165,08	164,76	164,24	165,95	84K	287
26/08/2021	-1,58%	-2,65	164,76	167,48	164,25	168,13	217K	272
25/08/2021	-0,51%	-0,86	167,41	167,80	166,37	168,06	259K	839
24/08/2021	-1,02%	-1,73	168,27	170,00	168,07	172,80	193K	105
23/08/2021	1,31%	2,20	170,00	168,85	168,85	173,85	286K	300
20/08/2021	-0,39%	-0,66	167,80	164,80	164,80	172,00	218K	36
19/08/2021	0,46%	0,77	168,46	167,69	167,45	171,22	66K	41
18/08/2021	1,07%	1,77	167,69	166,01	165,96	168,34	291K	25
17/08/2021	-1,12%	-1,88	165,92	167,77	164,68	167,77	300K	82
16/08/2021	-1,09%	-1,85	167,80	169,20	164,76	170,17	711K	102
13/08/2021	-0,21%	-0,35	169,65	169,98	169,24	172,54	263K	140
12/08/2021	-0,68%	-1,16	170,00	171,20	167,67	171,70	585K	753
11/08/2021	0,68%	1,16	171,16	171,00	168,24	172,19	254K	49
10/08/2021	-3,32%	-5,84	170,00	178,73	170,00	178,73	700K	398
09/08/2021	-0,27%	-0,47	175,84	178,38	174,24	178,55	269K	121
06/08/2021	-2,31%	-4,16	176,31	181,99	175,70	182,88	2M	171
05/08/2021	1,25%	2,22	180,47	177,75	174,70	180,95	212K	56
04/08/2021	0,13%	0,23	178,25	178,02	176,41	180,44	425K	54
03/08/2021	-1,49%	-2,69	178,02	180,74	177,50	186,07	1M	93
02/08/2021	-0,71%	-1,29	180,71	182,00	176,53	182,00	412K	67
30/07/2021	1,92%	3,43	182,00	177,68	177,68	182,00	399K	64
29/07/2021	-0,40%	-0,71	178,57	180,00	177,03	180,73	140K	133
28/07/2021	1,29%	2,28	179,28	177,00	175,00	185,34	1M	93
27/07/2021	-0,60%	-1,07	177,00	178,07	172,93	178,45	327K	160
26/07/2021	-4,79%	-8,95	178,07	186,61	175,00	186,73	2M	314
23/07/2021	2,54%	4,64	187,02	188,01	181,26	188,90	1M	170
22/07/2021	1,04%	1,87	182,38	180,51	179,34	182,98	148K	66
21/07/2021	1,22%	2,17	180,51	178,01	176,94	181,42	221K	49
20/07/2021	3,39%	5,84	178,34	175,15	174,00	178,50	262K	49
19/07/2021	1,61%	2,73	172,50	168,65	167,66	173,40	275K	32
16/07/2021	-2,23%	-3,88	169,77	174,81	168,82	176,31	154K	48
15/07/2021	-3,01%	-5,39	173,65	179,04	173,06	179,04	187K	51
14/07/2021	-0,83%	-1,49	179,04	180,53	178,88	182,20	310K	34
13/07/2021	-0,11%	-0,19	180,53	181,94	178,92	183,22	216K	40
12/07/2021	1,24%	2,22	180,72	178,50	178,50	182,70	247K	54
08/07/2021	-	-	178,50	180,75	174,75	180,75	223K	54

Date,Open,High,Low,Close,Volume
20-Jan-22,102.61,105.32,101.30,101.30,378586
19-Jan-22,104.03,104.59,101.17,102.61,2342104
18-Jan-22,107.21,107.21,103.00,104.31,335923
17-Jan-22,107.05,107.25,104.47,107.21,23742
14-Jan-22,105.96,108.11,104.16,106.35,133123
13-Jan-22,111.64,112.31,106.95,106.98,146950
12-Jan-22,113.44,115.00,110.48,111.64,2128538
11-Jan-22,113.19,114.53,111.98,113.44,1004830
10-Jan-22,112.20,113.19,109.14,113.19,374057
07-Jan-22,112.85,114.53,111.47,112.21,63074
06-Jan-22,112.78,115.28,111.47,112.85,77815
05-Jan-22,117.00,117.85,112.78,112.78,959297
04-Jan-22,122.79,122.79,114.86,116.83,711189
03-Jan-22,123.83,123.83,119.94,122.79,462171
30-Dec-21,122.64,125.62,119.00,123.84,1379853
29-Dec-21,122.51,122.64,120.73,122.64,58138
28-Dec-21,125.63,126.00,121.86,122.51,20250
27-Dec-21,125.93,127.04,124.15,124.68,142886
23-Dec-21,125.12,125.65,123.40,125.51,74773
22-Dec-21,127.52,127.53,123.97,124.76,60570
21-Dec-21,124.31,127.55,123.11,127.53,28792
20-Dec-21,120.60,124.20,119.50,123.11,34795
17-Dec-21,121.88,124.80,118.81,123.97,18283
16-Dec-21,125.08,127.79,121.80,123.11,185891
15-Dec-21,127.23,127.23,122.30,125.08,119715
14-Dec-21,126.75,127.23,123.62,127.23,19102
13-Dec-21,128.50,129.04,124.02,126.75,330800
10-Dec-21,129.72,131.75,126.40,128.50,220380
09-Dec-21,128.00,133.90,128.00,129.71,172635
08-Dec-21,126.23,128.00,124.43,126.47,161901
07-Dec-21,129.23,130.90,124.67,125.04,185937
06-Dec-21,119.50,126.85,118.81,126.72,526125
03-Dec-21,119.00,121.15,116.50,118.81,162899
02-Dec-21,122.28,122.28,118.00,119.40,333777
01-Dec-21,125.76,130.44,121.80,122.28,901218
30-Nov-21,129.61,130.13,121.70,123.50,576391
29-Nov-21,133.15,140.80,128.00,129.61,2324285
26-Nov-21,130.00,132.25,129.29,131.42,29236
25-Nov-21,132.61,134.62,131.99,131.99,132560
24-Nov-21,131.01,132.62,130.00,132.61,18285
23-Nov-21,133.14,133.99,130.00,131.57,58529
22-Nov-21,136.63,136.63,130.18,133.49,810557
19-Nov-21,135.23,137.92,134.41,136.64,93600
18-Nov-21,141.12,141.12,134.91,135.23,431269
17-Nov-21,143.00,143.35,140.36,140.41,69264
16-Nov-21,144.34,145.60,143.00,143.35,103018
12-Nov-21,140.58,142.85,140.58,142.56,259206
11-Nov-21,143.58,143.58,140.33,140.57,54807
10-Nov-21,145.87,146.62,142.56,143.58,47395
09-Nov-21,150.00,150.00,145.68,147.03,214722
08-Nov-21,148.00,150.45,147.00,150.00,676472
05-Nov-21,150.36,150.36,145.89,146.64,298552
04-Nov-21,153.54,153.60,149.55,150.40,257002
03-Nov-21,155.69,155.69,150.47,151.84,130596
01-Nov-21,152.40,157.26,151.35,155.70,348692
29-Oct-21,152.45,152.70,149.60,151.35,340877
28-Oct-21,153.20,156.00,151.35,152.45,261187
27-Oct-21,170.51,170.51,153.18,153.18,1233028
26-Oct-21,174.08,174.76,169.95,170.58,193763
25-Oct-21,173.90,175.10,170.00,173.89,605764
22-Oct-21,181.40,182.80,174.78,175.10,928093
21-Oct-21,183.27,185.20,182.93,184.29,2437856
20-Oct-21,185.00,189.90,182.00,182.00,594561
19-Oct-21,179.95,187.30,179.95,185.00,1513991
18-Oct-21,172.00,179.25,172.00,178.50,299939
15-Oct-21,174.38,174.59,170.98,170.98,101519
14-Oct-21,172.38,175.29,172.21,174.38,76526
13-Oct-21,171.00,173.85,170.00,170.43,59245
11-Oct-21,174.11,174.42,172.10,173.99,28931
08-Oct-21,176.73,176.73,174.11,174.11,899605
07-Oct-21,172.00,176.50,172.00,176.12,212011
06-Oct-21,164.80,168.55,162.49,167.88,126483
05-Oct-21,161.06,165.17,161.06,164.80,635814
04-Oct-21,161.10,161.15,157.15,161.06,584625
01-Oct-21,164.18,166.37,163.50,166.37,136694
30-Sep-21,163.00,167.44,163.00,164.82,334252
29-Sep-21,168.51,168.51,163.64,163.64,135110
28-Sep-21,174.00,174.00,169.00,169.38,414349
27-Sep-21,179.99,179.99,174.87,175.90,821322
24-Sep-21,177.09,180.54,176.98,180.10,971525
23-Sep-21,171.00,177.13,170.16,177.13,614222
22-Sep-21,166.28,170.39,166.28,170.39,88282
21-Sep-21,162.92,166.50,162.92,166.49,166373
20-Sep-21,163.00,163.00,159.84,162.32,207896
17-Sep-21,164.40,169.49,163.80,169.49,155712
16-Sep-21,161.76,164.79,161.50,164.40,59072
15-Sep-21,157.63,162.02,156.87,161.76,191439
14-Sep-21,156.21,158.56,155.84,157.15,498331
13-Sep-21,160.00,160.00,153.24,156.21,627917
10-Sep-21,165.00,165.00,162.10,162.40,105525
09-Sep-21,166.09,167.12,162.75,162.75,76636
08-Sep-21,169.15,169.80,164.98,165.28,320233
06-Sep-21,172.00,172.00,166.33,169.37,91439
03-Sep-21,166.60,172.00,165.00,172.00,124822
02-Sep-21,171.01,171.87,166.80,167.30,161203
01-Sep-21,167.98,171.50,166.50,171.49,808531
31-Aug-21,166.65,168.09,165.42,167.98,132218
30-Aug-21,165.00,169.99,165.00,169.99,201173
27-Aug-21,164.76,165.95,164.24,165.08,83680
26-Aug-21,167.48,168.13,164.25,164.76,216968
25-Aug-21,167.80,168.06,166.37,167.41,258788
24-Aug-21,170.00,172.80,168.07,168.27,193310
23-Aug-21,168.85,173.85,168.85,170.00,286137
20-Aug-21,164.80,172.00,164.80,167.80,218473
19-Aug-21,167.69,171.22,167.45,168.46,65769
18-Aug-21,166.01,168.34,165.96,167.69,290577
17-Aug-21,167.77,167.77,164.68,165.92,300098
16-Aug-21,169.20,170.17,164.76,167.80,710667
13-Aug-21,169.98,172.54,169.24,169.65,262696
12-Aug-21,171.20,171.70,167.67,170.00,585482
11-Aug-21,171.00,172.19,168.24,171.16,253791
10-Aug-21,178.73,178.73,170.00,170.00,699707
09-Aug-21,178.38,178.55,174.24,175.84,269221
06-Aug-21,181.99,182.88,175.70,176.31,1662331
05-Aug-21,177.75,180.95,174.70,180.47,212107
04-Aug-21,178.02,180.44,176.41,178.25,424969
03-Aug-21,180.74,186.07,177.50,178.02,1219383
02-Aug-21,182.00,182.00,176.53,180.71,412345
30-Jul-21,177.68,182.00,177.68,182.00,399395
29-Jul-21,180.00,180.73,177.03,178.57,139613
28-Jul-21,177.00,185.34,175.00,179.28,1106343
27-Jul-21,178.07,178.45,172.93,177.00,326946
26-Jul-21,186.61,186.73,175.00,178.07,1965633
23-Jul-21,188.01,188.90,181.26,187.02,1460135
22-Jul-21,180.51,182.98,179.34,182.38,148037
21-Jul-21,178.01,181.42,176.94,180.51,221377
20-Jul-21,175.15,178.50,174.00,178.34,261554
19-Jul-21,168.65,173.40,167.66,172.50,275452
16-Jul-21,174.81,176.31,168.82,169.77,154393
15-Jul-21,179.04,179.04,173.06,173.65,187483
14-Jul-21,180.53,182.20,178.88,179.04,310082
13-Jul-21,181.94,183.22,178.92,180.53,215832
12-Jul-21,178.50,182.70,178.50,180.72,247474
08-Jul-21,180.75,180.75,174.75,178.50,223056

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TWTR34

cotações, gráficos e mais...