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
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	-1,24%	-2,25	178,50	180,75	174,75	180,75	223K	54
07/07/2021	-1,26%	-2,30	180,75	183,50	180,03	184,66	268K	59
06/07/2021	4,19%	7,36	183,05	175,69	175,69	183,60	455K	79
05/07/2021	0,60%	1,04	175,69	173,81	173,73	175,81	26K	27
02/07/2021	1,53%	2,64	174,65	170,42	170,42	175,25	1M	49
01/07/2021	0,19%	0,32	172,01	171,60	169,90	174,07	134K	37
30/06/2021	0,60%	1,03	171,69	171,05	171,05	172,87	130K	34
29/06/2021	1,28%	2,16	170,66	168,50	168,50	171,00	831K	54
28/06/2021	0,04%	0,07	168,50	168,63	166,39	168,75	311K	33
25/06/2021	0,69%	1,15	168,43	167,50	165,37	169,14	105K	43
24/06/2021	0,17%	0,28	167,28	167,00	164,51	168,84	561K	55
23/06/2021	5,30%	8,40	167,00	158,60	158,25	167,00	205K	64
22/06/2021	2,14%	3,32	158,60	155,99	155,69	159,36	344K	69
21/06/2021	1,19%	1,82	155,28	153,46	151,00	156,00	158K	43
18/06/2021	0,89%	1,36	153,46	151,09	150,00	154,21	141K	32
17/06/2021	0,01%	0,02	152,10	152,08	150,15	154,19	244K	34
16/06/2021	-0,38%	-0,58	152,08	151,78	150,00	152,80	125K	30
15/06/2021	-1,09%	-1,69	152,66	154,35	152,26	155,52	238K	23
14/06/2021	-0,20%	-0,31	154,35	154,63	153,33	156,34	199K	27
11/06/2021	1,58%	2,41	154,66	153,00	153,00	154,99	1M	28
10/06/2021	-0,06%	-0,09	152,25	151,49	148,65	152,70	40K	20
09/06/2021	2,62%	3,89	152,34	146,67	146,67	155,12	550K	61
08/06/2021	-1,44%	-2,17	148,45	151,20	146,00	152,25	450K	28
07/06/2021	0,64%	0,96	150,62	150,00	147,00	150,62	207K	30
04/06/2021	3,38%	4,89	149,66	145,50	145,34	150,34	151K	36
02/06/2021	-2,21%	-3,27	144,77	148,00	143,87	148,04	287K	146
01/06/2021	-1,36%	-2,04	148,04	150,10	145,31	150,10	579K	75
31/05/2021	-1,46%	-2,22	150,08	152,30	149,57	153,39	141K	40
28/05/2021	-0,03%	-0,05	152,30	152,35	151,40	152,70	90K	30
27/05/2021	-0,78%	-1,19	152,35	152,80	151,19	153,66	252K	21
26/05/2021	0,52%	0,79	153,54	152,74	152,34	156,00	335K	64
25/05/2021	0,67%	1,01	152,75	154,80	150,92	154,80	3M	71
24/05/2021	4,20%	6,12	151,74	145,63	145,63	152,51	706K	113
21/05/2021	0,73%	1,06	145,62	146,29	143,50	146,31	3M	195
20/05/2021	4,31%	5,97	144,56	142,40	142,40	144,72	258K	210
19/05/2021	-4,41%	-6,40	138,59	136,64	136,49	140,56	340K	33
18/05/2021	4,73%	6,55	144,99	139,00	138,35	145,00	145K	61
17/05/2021	1,86%	2,53	138,44	137,22	135,91	138,44	133K	48
14/05/2021	2,96%	3,91	135,91	132,00	132,00	136,61	1M	207
13/05/2021	-1,74%	-2,34	132,00	134,34	131,60	137,30	526K	68
12/05/2021	-4,04%	-5,66	134,34	135,88	132,00	136,59	443K	71
11/05/2021	0,01%	0,01	140,00	128,80	128,80	140,00	2M	114
10/05/2021	-1,21%	-1,71	139,99	138,80	135,39	139,99	674K	84
07/05/2021	-0,60%	-0,85	141,70	143,75	139,59	143,75	392K	63
06/05/2021	-1,06%	-1,53	142,55	144,00	138,18	144,00	895K	110
05/05/2021	-3,94%	-5,91	144,08	149,99	143,50	149,99	389K	95
04/05/2021	-0,01%	-0,01	149,99	147,07	144,85	151,03	2M	108
03/05/2021	-0,27%	-0,40	150,00	150,40	142,30	151,38	4M	274
30/04/2021	-13,41%	-23,29	150,40	169,97	150,00	169,97	5M	648
29/04/2021	-4,04%	-7,31	173,69	181,51	172,01	181,51	683K	90
28/04/2021	-0,21%	-0,38	181,00	179,13	172,73	181,00	467K	91
27/04/2021	1,85%	3,30	181,38	178,14	178,14	186,30	532K	79
26/04/2021	-3,09%	-5,68	178,08	183,76	178,08	183,90	304K	72
23/04/2021	4,41%	7,76	183,76	178,72	178,72	183,76	467K	83
22/04/2021	-6,38%	-12,00	176,00	187,90	175,40	187,90	736K	162
20/04/2021	-0,62%	-1,18	188,00	191,00	181,50	191,00	569K	108
19/04/2021	-3,71%	-7,29	189,18	196,47	186,50	196,47	1M	168
16/04/2021	-2,01%	-4,03	196,47	200,51	194,24	204,20	1M	167
15/04/2021	-1,72%	-3,50	200,50	199,00	197,89	201,78	514K	61
14/04/2021	-1,73%	-3,60	204,00	207,60	198,22	209,36	471K	130
13/04/2021	1,27%	2,60	207,60	207,46	203,59	207,60	435K	113
12/04/2021	1,84%	3,70	205,00	201,30	197,45	205,00	890K	104
09/04/2021	1,21%	2,40	201,30	197,31	197,30	202,30	548K	105
08/04/2021	2,57%	4,99	198,90	193,91	193,91	199,08	2M	523
07/04/2021	3,57%	6,69	193,91	186,31	184,50	196,00	848K	110
06/04/2021	2,31%	4,22	187,22	183,00	182,20	189,90	1M	99
05/04/2021	-0,20%	-0,37	183,00	183,99	174,83	183,99	547K	155
01/04/2021	2,35%	4,21	183,37	179,19	179,19	188,60	530K	71
31/03/2021	-1,61%	-2,94	179,16	183,49	179,13	186,01	402K	56
30/03/2021	2,30%	4,10	182,10	183,00	179,28	184,50	261K	56
29/03/2021	1,95%	3,41	178,00	180,10	178,00	187,90	386K	79
26/03/2021	0,62%	1,08	174,59	173,53	170,51	175,90	69K	41
25/03/2021	-1,64%	-2,89	173,51	176,41	168,95	176,41	281K	76
24/03/2021	-1,02%	-1,81	176,40	179,00	174,90	179,78	310K	62
23/03/2021	-1,15%	-2,07	178,21	180,28	177,30	180,28	515K	51
22/03/2021	-1,92%	-3,53	180,28	183,82	178,00	185,90	270K	91
19/03/2021	-5,74%	-11,19	183,81	186,80	180,80	186,80	669K	167
18/03/2021	-1,02%	-2,00	195,00	192,02	185,85	195,00	706K	118
17/03/2021	-1,01%	-2,00	197,00	198,99	190,00	199,00	279K	78
16/03/2021	-	-	199,00	198,38	193,00	200,46	494K	98

Date,Open,High,Low,Close,Volume
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
07-Jul-21,183.50,184.66,180.03,180.75,268434
06-Jul-21,175.69,183.60,175.69,183.05,454978
05-Jul-21,173.81,175.81,173.73,175.69,26100
02-Jul-21,170.42,175.25,170.42,174.65,1238347
01-Jul-21,171.60,174.07,169.90,172.01,133870
30-Jun-21,171.05,172.87,171.05,171.69,129899
29-Jun-21,168.50,171.00,168.50,170.66,831135
28-Jun-21,168.63,168.75,166.39,168.50,310666
25-Jun-21,167.50,169.14,165.37,168.43,104760
24-Jun-21,167.00,168.84,164.51,167.28,560594
23-Jun-21,158.60,167.00,158.25,167.00,205008
22-Jun-21,155.99,159.36,155.69,158.60,344212
21-Jun-21,153.46,156.00,151.00,155.28,157879
18-Jun-21,151.09,154.21,150.00,153.46,140976
17-Jun-21,152.08,154.19,150.15,152.10,244448
16-Jun-21,151.78,152.80,150.00,152.08,124655
15-Jun-21,154.35,155.52,152.26,152.66,238478
14-Jun-21,154.63,156.34,153.33,154.35,198830
11-Jun-21,153.00,154.99,153.00,154.66,1120214
10-Jun-21,151.49,152.70,148.65,152.25,39657
09-Jun-21,146.67,155.12,146.67,152.34,550294
08-Jun-21,151.20,152.25,146.00,148.45,450045
07-Jun-21,150.00,150.62,147.00,150.62,207059
04-Jun-21,145.50,150.34,145.34,149.66,151109
02-Jun-21,148.00,148.04,143.87,144.77,287120
01-Jun-21,150.10,150.10,145.31,148.04,579230
31-May-21,152.30,153.39,149.57,150.08,141422
28-May-21,152.35,152.70,151.40,152.30,90035
27-May-21,152.80,153.66,151.19,152.35,251570
26-May-21,152.74,156.00,152.34,153.54,334787
25-May-21,154.80,154.80,150.92,152.75,2602950
24-May-21,145.63,152.51,145.63,151.74,705596
21-May-21,146.29,146.31,143.50,145.62,2503436
20-May-21,142.40,144.72,142.40,144.56,258097
19-May-21,136.64,140.56,136.49,138.59,339891
18-May-21,139.00,145.00,138.35,144.99,144927
17-May-21,137.22,138.44,135.91,138.44,132721
14-May-21,132.00,136.61,132.00,135.91,1051386
13-May-21,134.34,137.30,131.60,132.00,526022
12-May-21,135.88,136.59,132.00,134.34,442787
11-May-21,128.80,140.00,128.80,140.00,1951292
10-May-21,138.80,139.99,135.39,139.99,674179
07-May-21,143.75,143.75,139.59,141.70,391646
06-May-21,144.00,144.00,138.18,142.55,894596
05-May-21,149.99,149.99,143.50,144.08,389008
04-May-21,147.07,151.03,144.85,149.99,1813094
03-May-21,150.40,151.38,142.30,150.00,3554675
30-Apr-21,169.97,169.97,150.00,150.40,5316890
29-Apr-21,181.51,181.51,172.01,173.69,683399
28-Apr-21,179.13,181.00,172.73,181.00,467217
27-Apr-21,178.14,186.30,178.14,181.38,531804
26-Apr-21,183.76,183.90,178.08,178.08,304151
23-Apr-21,178.72,183.76,178.72,183.76,467360
22-Apr-21,187.90,187.90,175.40,176.00,735817
20-Apr-21,191.00,191.00,181.50,188.00,569259
19-Apr-21,196.47,196.47,186.50,189.18,1039780
16-Apr-21,200.51,204.20,194.24,196.47,1130670
15-Apr-21,199.00,201.78,197.89,200.50,513627
14-Apr-21,207.60,209.36,198.22,204.00,470531
13-Apr-21,207.46,207.60,203.59,207.60,435094
12-Apr-21,201.30,205.00,197.45,205.00,889649
09-Apr-21,197.31,202.30,197.30,201.30,547603
08-Apr-21,193.91,199.08,193.91,198.90,2040947
07-Apr-21,186.31,196.00,184.50,193.91,848431
06-Apr-21,183.00,189.90,182.20,187.22,1029122
05-Apr-21,183.99,183.99,174.83,183.00,546554
01-Apr-21,179.19,188.60,179.19,183.37,529812
31-Mar-21,183.49,186.01,179.13,179.16,401835
30-Mar-21,183.00,184.50,179.28,182.10,260710
29-Mar-21,180.10,187.90,178.00,178.00,386072
26-Mar-21,173.53,175.90,170.51,174.59,68725
25-Mar-21,176.41,176.41,168.95,173.51,280775
24-Mar-21,179.00,179.78,174.90,176.40,309899
23-Mar-21,180.28,180.28,177.30,178.21,515183
22-Mar-21,183.82,185.90,178.00,180.28,269775
19-Mar-21,186.80,186.80,180.80,183.81,669396
18-Mar-21,192.02,195.00,185.85,195.00,706090
17-Mar-21,198.99,199.00,190.00,197.00,278720
16-Mar-21,198.38,200.46,193.00,199.00,494384

*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...