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
14/01/2021	-4,79%	-5,99	119,01	127,90	118,48	127,90	7M	300
13/01/2021	-1,46%	-1,85	125,00	128,50	125,00	129,20	1M	146
12/01/2021	-5,43%	-7,28	126,85	135,74	124,78	135,74	2M	408
11/01/2021	-3,20%	-4,44	134,13	130,00	125,00	135,93	3M	526
08/01/2021	-1,58%	-2,23	138,57	140,80	136,29	140,87	95K	37
07/01/2021	-0,60%	-0,85	140,80	140,00	137,72	142,00	87K	42
06/01/2021	-0,46%	-0,65	141,65	140,96	139,90	145,00	554K	14
05/01/2021	-1,21%	-1,75	142,30	145,00	141,37	145,28	33K	14
04/01/2021	2,02%	2,85	144,05	140,00	139,60	144,05	104K	103
30/12/2020	-0,46%	-0,65	141,20	142,00	140,41	143,00	2M	14
29/12/2020	-0,57%	-0,81	141,85	141,00	140,00	143,02	129K	26

28/12/2020	0,05%	0,07	142,66	143,73	141,32	145,14	143K	21
23/12/2020	0,40%	0,57	142,59	142,21	140,45	142,65	128K	12
22/12/2020	1,20%	1,69	142,02	140,65	140,65	143,49	49K	14
21/12/2020	-0,79%	-1,12	140,33	141,45	138,16	143,10	152K	20
18/12/2020	2,38%	3,29	141,45	138,50	138,50	142,10	113K	31
17/12/2020	-0,89%	-1,24	138,16	138,40	137,05	139,00	109K	30
16/12/2020	5,22%	6,92	139,40	136,10	136,10	142,00	227K	35
15/12/2020	-1,39%	-1,87	132,48	133,59	132,17	135,00	54K	15
14/12/2020	3,54%	4,59	134,35	130,53	130,01	135,49	85K	26
11/12/2020	0,86%	1,11	129,76	128,41	127,66	132,77	1M	39
10/12/2020	4,73%	5,81	128,65	120,98	119,21	130,00	106K	63
09/12/2020	1,14%	1,38	122,84	120,54	120,41	125,16	37K	24
08/12/2020	-0,20%	-0,24	121,46	121,70	120,59	122,14	71K	14
07/12/2020	-0,93%	-1,14	121,70	121,68	120,88	122,94	128K	18
04/12/2020	0,03%	0,04	122,84	122,81	122,81	124,91	2M	50
03/12/2020	-0,78%	-0,96	122,80	123,75	121,83	123,91	94K	20
02/12/2020	0,50%	0,61	123,76	125,50	121,01	125,50	105K	23
01/12/2020	-0,13%	-0,16	123,15	123,02	121,33	123,69	80K	14
30/11/2020	-1,00%	-1,24	123,31	124,68	120,50	124,68	65K	20
27/11/2020	1,26%	1,55	124,55	122,98	122,98	125,55	35K	25
26/11/2020	-0,77%	-0,95	123,00	125,00	122,40	125,00	68K	24
25/11/2020	2,44%	2,95	123,95	120,11	119,81	124,00	526K	30
24/11/2020	-0,98%	-1,20	121,00	122,20	121,00	122,20	125K	18
23/11/2020	1,15%	1,39	122,20	120,81	120,00	122,55	166K	38
20/11/2020	3,66%	4,26	120,81	116,55	116,55	121,45	142K	41
19/11/2020	0,25%	0,29	116,55	118,00	114,80	118,00	129K	12
18/11/2020	1,94%	2,21	116,26	114,40	113,24	117,30	153K	36
17/11/2020	-1,72%	-2,00	114,05	116,05	114,05	116,10	55K	25
16/11/2020	-1,69%	-2,00	116,05	116,85	115,15	118,80	291K	39
13/11/2020	0,13%	0,15	118,05	117,40	117,00	118,85	28K	16
12/11/2020	0,20%	0,24	117,90	117,66	116,65	119,10	147K	25
11/11/2020	3,17%	3,61	117,66	116,70	115,50	117,75	324K	48
10/11/2020	-2,03%	-2,36	114,05	115,27	111,30	117,15	317K	53
09/11/2020	0,27%	0,31	116,41	116,10	113,10	119,90	819K	107
06/11/2020	-4,80%	-5,85	116,10	121,90	115,66	121,90	453K	113
05/11/2020	0,58%	0,70	121,95	121,25	118,99	121,95	880K	108
04/11/2020	4,53%	5,25	121,25	122,00	116,25	123,00	289K	102
03/11/2020	-4,92%	-6,00	116,00	121,99	112,70	121,99	598K	164
30/10/2020	-19,38%	-29,33	122,00	129,50	117,50	130,50	2M	467
29/10/2020	8,31%	11,61	151,33	148,95	146,75	152,40	195K	55
28/10/2020	-4,43%	-6,48	139,72	146,22	138,70	146,22	305K	48
27/10/2020	6,79%	9,30	146,20	136,90	136,90	146,20	339K	46
26/10/2020	-3,59%	-5,10	136,90	142,00	136,90	142,49	85K	32
23/10/2020	1,08%	1,52	142,00	139,65	137,96	142,00	13K	19
22/10/2020	0,22%	0,31	140,48	140,88	134,74	140,88	258K	50
21/10/2020	8,41%	10,87	140,17	139,63	139,03	140,28	378K	14
20/10/2020	0,39%	0,50	129,30	128,99	128,40	129,30	2K	3
16/10/2020	2,23%	2,81	128,80	128,80	128,80	128,80	1K	1
15/10/2020	-2,17%	-2,79	125,99	125,00	125,00	125,99	102K	3
14/10/2020	-2,07%	-2,72	128,78	131,50	128,50	131,50	1K	5
13/10/2020	2,90%	3,71	131,50	132,41	131,50	132,41	6K	4
09/10/2020	-1,23%	-1,59	127,79	127,50	127,50	127,79	14K	3
06/10/2020	-1,52%	-2,00	129,38	130,55	129,38	130,55	47K	3
05/10/2020	0,30%	0,39	131,38	131,38	131,38	131,38	262	1
02/10/2020	0,91%	1,18	130,99	130,99	130,99	130,99	130	1
01/10/2020	3,02%	3,81	129,81	126,00	126,00	129,81	3K	2
30/09/2020	-1,08%	-1,37	126,00	126,70	124,71	126,70	828K	3
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	-	-	70,47	70,47	70,47	70,47	352K	1

Date,Open,High,Low,Close,Volume
14-Jan-21,127.90,127.90,118.48,119.01,6985756
13-Jan-21,128.50,129.20,125.00,125.00,1012637
12-Jan-21,135.74,135.74,124.78,126.85,2470099
11-Jan-21,130.00,135.93,125.00,134.13,3281156
08-Jan-21,140.80,140.87,136.29,138.57,94741
07-Jan-21,140.00,142.00,137.72,140.80,86954
06-Jan-21,140.96,145.00,139.90,141.65,553983
05-Jan-21,145.00,145.28,141.37,142.30,33062
04-Jan-21,140.00,144.05,139.60,144.05,104407
30-Dec-20,142.00,143.00,140.41,141.20,1815394
29-Dec-20,141.00,143.02,140.00,141.85,129325
28-Dec-20,143.73,145.14,141.32,142.66,142726
23-Dec-20,142.21,142.65,140.45,142.59,128142
22-Dec-20,140.65,143.49,140.65,142.02,48624
21-Dec-20,141.45,143.10,138.16,140.33,152095
18-Dec-20,138.50,142.10,138.50,141.45,113063
17-Dec-20,138.40,139.00,137.05,138.16,108575
16-Dec-20,136.10,142.00,136.10,139.40,227288
15-Dec-20,133.59,135.00,132.17,132.48,53629
14-Dec-20,130.53,135.49,130.01,134.35,85361
11-Dec-20,128.41,132.77,127.66,129.76,1179065
10-Dec-20,120.98,130.00,119.21,128.65,106418
09-Dec-20,120.54,125.16,120.41,122.84,37153
08-Dec-20,121.70,122.14,120.59,121.46,70739
07-Dec-20,121.68,122.94,120.88,121.70,127682
04-Dec-20,122.81,124.91,122.81,122.84,1709943
03-Dec-20,123.75,123.91,121.83,122.80,94187
02-Dec-20,125.50,125.50,121.01,123.76,104725
01-Dec-20,123.02,123.69,121.33,123.15,79506
30-Nov-20,124.68,124.68,120.50,123.31,65028
27-Nov-20,122.98,125.55,122.98,124.55,35354
26-Nov-20,125.00,125.00,122.40,123.00,68335
25-Nov-20,120.11,124.00,119.81,123.95,526168
24-Nov-20,122.20,122.20,121.00,121.00,125035
23-Nov-20,120.81,122.55,120.00,122.20,165869
20-Nov-20,116.55,121.45,116.55,120.81,141812
19-Nov-20,118.00,118.00,114.80,116.55,128911
18-Nov-20,114.40,117.30,113.24,116.26,153106
17-Nov-20,116.05,116.10,114.05,114.05,55269
16-Nov-20,116.85,118.80,115.15,116.05,290618
13-Nov-20,117.40,118.85,117.00,118.05,28160
12-Nov-20,117.66,119.10,116.65,117.90,146922
11-Nov-20,116.70,117.75,115.50,117.66,323632
10-Nov-20,115.27,117.15,111.30,114.05,317168
09-Nov-20,116.10,119.90,113.10,116.41,818765
06-Nov-20,121.90,121.90,115.66,116.10,452997
05-Nov-20,121.25,121.95,118.99,121.95,879690
04-Nov-20,122.00,123.00,116.25,121.25,288616
03-Nov-20,121.99,121.99,112.70,116.00,598123
30-Oct-20,129.50,130.50,117.50,122.00,2124360
29-Oct-20,148.95,152.40,146.75,151.33,194877
28-Oct-20,146.22,146.22,138.70,139.72,304738
27-Oct-20,136.90,146.20,136.90,146.20,339078
26-Oct-20,142.00,142.49,136.90,136.90,85226
23-Oct-20,139.65,142.00,137.96,142.00,13457
22-Oct-20,140.88,140.88,134.74,140.48,258467
21-Oct-20,139.63,140.28,139.03,140.17,378104
20-Oct-20,128.99,129.30,128.40,129.30,1542
16-Oct-20,128.80,128.80,128.80,128.80,1159
15-Oct-20,125.00,125.99,125.00,125.99,101693
14-Oct-20,131.50,131.50,128.50,128.78,1288
13-Oct-20,132.41,132.41,131.50,131.50,5532
09-Oct-20,127.50,127.79,127.50,127.79,13771
06-Oct-20,130.55,130.55,129.38,129.38,46869
05-Oct-20,131.38,131.38,131.38,131.38,262
02-Oct-20,130.99,130.99,130.99,130.99,130
01-Oct-20,126.00,129.81,126.00,129.81,2668
30-Sep-20,126.70,126.70,124.71,126.00,827921
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

*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...