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
07/11/2022	2,83%	3,78	137,28	133,50	132,00	137,98	646K	250
04/11/2022	-0,26%	-0,35	133,50	133,85	130,00	137,99	265K	172
03/11/2022	-3,50%	-4,85	133,85	136,30	130,12	140,50	295K	285
01/11/2022	-1,91%	-2,70	138,70	141,40	137,00	141,40	407K	1.029
31/10/2022	-2,34%	-3,39	141,40	143,68	136,80	149,00	704K	436
28/10/2022	1,51%	2,15	144,79	150,10	140,00	180,00	3M	815
27/10/2022	-0,53%	-0,76	142,64	143,40	141,50	143,99	2M	549
26/10/2022	2,10%	2,95	143,40	141,99	140,47	143,84	644K	201
25/10/2022	2,88%	3,93	140,45	139,00	138,12	141,15	2M	175
24/10/2022	5,91%	7,62	136,52	132,34	132,34	136,90	2M	220
21/10/2022	-4,53%	-6,11	128,90	129,98	128,40	131,50	3M	250

20/10/2022	-1,68%	-2,30	135,01	137,31	135,01	137,58	2M	114
19/10/2022	1,06%	1,44	137,31	137,00	135,78	137,79	1M	133
18/10/2022	1,34%	1,80	135,87	135,00	133,78	137,00	2M	120
17/10/2022	1,31%	1,73	134,07	133,68	132,56	134,69	556K	475
14/10/2022	-0,65%	-0,86	132,34	133,20	132,34	135,00	2M	144
13/10/2022	1,13%	1,49	133,20	131,71	130,69	135,32	4M	241
11/10/2022	2,49%	3,20	131,71	131,54	129,54	132,15	905K	126
10/10/2022	0,41%	0,52	128,51	128,38	128,38	132,04	3M	194
07/10/2022	-1,46%	-1,90	127,99	129,87	125,49	129,87	525K	107
06/10/2022	-2,33%	-3,10	129,89	131,00	129,45	133,55	4M	2.502
05/10/2022	-0,47%	-0,63	132,99	133,20	130,76	135,26	6M	455
04/10/2022	21,48%	23,63	133,62	110,00	109,64	133,97	4M	677
03/10/2022	-7,48%	-8,89	109,99	115,70	109,10	115,70	3M	516
30/09/2022	3,08%	3,55	118,88	115,36	115,17	120,37	2M	612
29/09/2022	0,24%	0,28	115,33	115,05	114,59	116,23	877K	114
28/09/2022	1,96%	2,21	115,05	114,84	113,65	116,30	911K	106
27/09/2022	3,94%	4,28	112,84	109,86	109,86	112,98	342K	85
26/09/2022	-0,73%	-0,80	108,56	110,00	108,56	117,00	3M	313
23/09/2022	3,56%	3,76	109,36	105,86	105,86	109,60	389K	102
22/09/2022	-1,41%	-1,51	105,60	107,11	105,60	108,06	1M	69
21/09/2022	-0,33%	-0,36	107,11	107,04	106,92	109,13	667K	58
20/09/2022	0,15%	0,16	107,47	107,11	107,08	108,57	1M	56
19/09/2022	-0,55%	-0,59	107,31	107,96	106,49	109,70	257K	81
16/09/2022	-1,91%	-2,10	107,90	110,40	107,90	110,76	492K	66
15/09/2022	1,95%	2,10	110,00	107,90	107,90	111,20	414K	144
14/09/2022	-0,11%	-0,12	107,90	107,95	106,81	108,40	516K	103
13/09/2022	2,21%	2,34	108,02	107,80	104,74	110,00	4M	308
12/09/2022	-2,81%	-3,06	105,68	107,49	105,24	107,49	230K	101
09/09/2022	0,16%	0,17	108,74	108,58	107,49	109,22	222K	221
08/09/2022	7,85%	7,90	108,57	105,10	105,10	109,75	1M	370
06/09/2022	0,06%	0,06	100,67	101,00	99,66	102,10	259K	88
05/09/2022	-0,04%	-0,04	100,61	99,44	97,50	101,20	164K	71
02/09/2022	-0,60%	-0,61	100,65	101,25	99,36	101,40	1M	79
01/09/2022	-0,29%	-0,29	101,26	101,54	99,48	101,54	135K	42
31/08/2022	1,75%	1,75	101,55	102,22	101,21	103,60	329K	68
30/08/2022	-1,38%	-1,40	99,80	100,34	99,80	101,00	361K	408
29/08/2022	-1,26%	-1,29	101,20	102,48	100,86	102,49	77K	47
26/08/2022	-2,85%	-3,01	102,49	103,11	102,29	104,90	246K	107
25/08/2022	1,25%	1,30	105,50	103,80	102,67	105,85	674K	161
24/08/2022	2,03%	2,07	104,20	102,00	99,40	104,60	389K	179
23/08/2022	-8,16%	-9,07	102,13	110,00	101,85	110,00	537K	362
22/08/2022	-1,76%	-1,99	111,20	113,18	110,82	113,18	54K	49
19/08/2022	0,00%	0,00	113,19	113,19	112,31	114,35	146K	67
18/08/2022	-0,58%	-0,66	113,19	115,15	113,19	115,15	1M	109
17/08/2022	-0,39%	-0,45	113,85	114,41	113,40	115,50	324K	81
16/08/2022	0,93%	1,05	114,30	113,27	113,27	115,57	171K	103
15/08/2022	0,79%	0,89	113,25	112,37	112,37	114,31	203K	395
12/08/2022	-0,36%	-0,41	112,36	112,77	112,05	113,91	214K	394
11/08/2022	-0,20%	-0,23	112,77	113,00	112,17	114,00	303K	111
10/08/2022	2,88%	3,16	113,00	112,35	110,69	113,00	304K	128
09/08/2022	0,17%	0,19	109,84	109,44	108,35	110,50	58K	63
08/08/2022	0,23%	0,25	109,65	110,06	109,54	111,42	280K	109
05/08/2022	4,02%	4,23	109,40	106,00	106,00	110,22	1M	308
04/08/2022	-2,69%	-2,91	105,17	108,07	105,17	108,07	1M	117
03/08/2022	0,06%	0,07	108,08	108,01	107,44	109,20	173K	143
02/08/2022	2,18%	2,30	108,01	107,47	105,16	108,67	301K	253
01/08/2022	-2,92%	-3,18	105,71	107,52	104,87	107,52	153K	108
29/07/2022	3,15%	3,33	108,89	105,60	105,56	108,89	975K	602
28/07/2022	0,00%	0,00	105,56	103,52	102,92	105,56	141K	111
27/07/2022	0,33%	0,35	105,56	105,06	103,25	105,77	141K	114
26/07/2022	-0,36%	-0,38	105,21	104,90	103,72	105,72	152K	114
25/07/2022	-2,23%	-2,41	105,59	107,98	104,79	107,98	676K	190
22/07/2022	-0,63%	-0,68	108,00	106,68	105,60	110,44	543K	209
21/07/2022	0,63%	0,68	108,68	108,00	107,75	109,94	458K	192
20/07/2022	1,12%	1,20	108,00	106,80	104,97	108,90	425K	153
19/07/2022	3,37%	3,48	106,80	103,33	103,33	108,30	839K	256
18/07/2022	1,49%	1,52	103,32	101,79	100,29	104,01	764K	218
15/07/2022	3,04%	3,00	101,80	98,78	98,71	101,96	785K	166
14/07/2022	-0,20%	-0,20	98,80	99,50	98,50	101,50	465K	166
13/07/2022	7,60%	6,99	99,00	93,40	93,40	99,66	7M	482
12/07/2022	4,23%	3,73	92,01	88,03	88,03	93,30	5M	319
11/07/2022	-9,06%	-8,80	88,28	92,03	88,16	93,29	7M	720
08/07/2022	-6,20%	-6,42	97,08	99,61	97,08	100,50	1M	416
07/07/2022	0,06%	0,06	103,50	103,40	102,84	105,36	194K	94
06/07/2022	-0,35%	-0,36	103,44	103,40	102,10	104,29	176K	108
05/07/2022	3,28%	3,30	103,80	102,00	100,41	104,28	362K	189
04/07/2022	-0,99%	-1,00	100,50	101,75	99,54	102,29	41K	66
01/07/2022	3,72%	3,64	101,50	98,01	98,01	101,50	149K	62
30/06/2022	-0,14%	-0,14	97,86	98,00	97,00	99,05	241K	86
29/06/2022	-4,92%	-5,07	98,00	102,00	98,00	102,00	150K	79
28/06/2022	1,22%	1,24	103,07	102,02	101,52	103,07	374K	88
27/06/2022	-1,22%	-1,26	101,83	104,20	101,62	104,75	271K	122
24/06/2022	1,81%	1,83	103,09	101,26	101,26	104,07	441K	171
23/06/2022	1,65%	1,64	101,26	99,62	99,26	101,43	238K	117
22/06/2022	-0,43%	-0,43	99,62	100,00	99,26	101,15	592K	158
21/06/2022	4,20%	4,03	100,05	98,00	97,95	100,54	650K	171
20/06/2022	-1,18%	-1,15	96,02	97,17	96,02	98,00	182K	137
17/06/2022	1,59%	1,52	97,17	96,22	95,05	97,65	536K	117
15/06/2022	-0,21%	-0,20	95,65	95,14	95,14	97,40	612K	122
14/06/2022	1,01%	0,96	95,85	95,00	95,00	99,13	311K	133
13/06/2022	-2,16%	-2,09	94,89	96,98	94,62	97,10	306K	92
10/06/2022	-0,82%	-0,80	96,98	96,73	96,73	98,41	461K	308
09/06/2022	-1,03%	-1,02	97,78	98,79	97,28	99,45	351K	121
08/06/2022	1,33%	1,30	98,80	97,50	96,70	100,38	539K	194
07/06/2022	2,82%	2,67	97,50	94,83	94,83	98,31	991K	249
06/06/2022	-1,40%	-1,35	94,83	91,35	89,20	95,45	1M	352
03/06/2022	1,06%	1,01	96,18	95,21	95,21	98,50	523K	212
02/06/2022	0,18%	0,17	95,17	94,52	93,30	96,65	553K	179
01/06/2022	0,68%	0,64	95,00	94,07	93,53	95,62	126K	104
31/05/2022	-1,30%	-1,24	94,36	95,60	93,14	95,60	232K	138
30/05/2022	0,24%	0,23	95,60	95,96	94,98	96,77	84K	114
27/05/2022	1,36%	1,28	95,37	94,50	93,87	96,32	2M	190
26/05/2022	5,60%	4,99	94,09	93,03	92,88	94,46	1M	268
25/05/2022	3,12%	2,70	89,10	86,41	86,41	90,03	1M	2.332
24/05/2022	-4,47%	-4,04	86,40	88,10	85,42	89,00	1M	241
23/05/2022	-2,48%	-2,30	90,44	92,71	88,80	92,71	647K	247
20/05/2022	1,91%	1,74	92,74	91,01	89,50	93,30	916K	219
19/05/2022	-0,94%	-0,86	91,00	90,00	89,20	93,81	2M	389
18/05/2022	-3,81%	-3,64	91,86	94,40	91,41	95,65	696K	303
17/05/2022	1,60%	1,50	95,50	92,99	91,35	96,12	3M	793
16/05/2022	-7,91%	-8,07	94,00	101,47	94,00	101,47	4M	757
13/05/2022	-11,99%	-13,91	102,07	103,50	101,39	106,99	23M	4.416
12/05/2022	-3,06%	-3,66	115,98	119,00	113,04	120,48	3M	1.991
11/05/2022	-1,03%	-1,25	119,64	120,91	117,80	123,28	859K	331
10/05/2022	-1,70%	-2,09	120,89	122,98	120,00	124,08	831K	255
09/05/2022	-3,71%	-4,74	122,98	127,59	122,59	127,59	377K	289
06/05/2022	0,39%	0,50	127,72	127,22	125,30	128,00	411K	338
05/05/2022	6,02%	7,22	127,22	124,52	124,52	128,40	3M	592
04/05/2022	-1,36%	-1,65	120,00	121,71	119,64	123,45	950K	415
03/05/2022	-2,05%	-2,55	121,65	124,86	121,00	124,88	2M	316
02/05/2022	2,64%	3,20	124,20	121,10	121,10	126,10	2M	634
29/04/2022	-1,22%	-1,49	121,00	120,95	119,76	123,79	1M	344
28/04/2022	-	-	122,49	121,10	120,69	124,13	2M	4.328

Date,Open,High,Low,Close,Volume
07-Nov-22,133.50,137.98,132.00,137.28,646297
04-Nov-22,133.85,137.99,130.00,133.50,264977
03-Nov-22,136.30,140.50,130.12,133.85,294826
01-Nov-22,141.40,141.40,137.00,138.70,406997
31-Oct-22,143.68,149.00,136.80,141.40,704067
28-Oct-22,150.10,180.00,140.00,144.79,2884536
27-Oct-22,143.40,143.99,141.50,142.64,2232218
26-Oct-22,141.99,143.84,140.47,143.40,643960
25-Oct-22,139.00,141.15,138.12,140.45,1684249
24-Oct-22,132.34,136.90,132.34,136.52,1802003
21-Oct-22,129.98,131.50,128.40,128.90,2584304
20-Oct-22,137.31,137.58,135.01,135.01,1731058
19-Oct-22,137.00,137.79,135.78,137.31,1183529
18-Oct-22,135.00,137.00,133.78,135.87,2298139
17-Oct-22,133.68,134.69,132.56,134.07,555552
14-Oct-22,133.20,135.00,132.34,132.34,1523048
13-Oct-22,131.71,135.32,130.69,133.20,3587109
11-Oct-22,131.54,132.15,129.54,131.71,904665
10-Oct-22,128.38,132.04,128.38,128.51,3180824
07-Oct-22,129.87,129.87,125.49,127.99,524742
06-Oct-22,131.00,133.55,129.45,129.89,4242181
05-Oct-22,133.20,135.26,130.76,132.99,6264230
04-Oct-22,110.00,133.97,109.64,133.62,4285376
03-Oct-22,115.70,115.70,109.10,109.99,2703598
30-Sep-22,115.36,120.37,115.17,118.88,1665183
29-Sep-22,115.05,116.23,114.59,115.33,877082
28-Sep-22,114.84,116.30,113.65,115.05,911256
27-Sep-22,109.86,112.98,109.86,112.84,342400
26-Sep-22,110.00,117.00,108.56,108.56,2833353
23-Sep-22,105.86,109.60,105.86,109.36,388967
22-Sep-22,107.11,108.06,105.60,105.60,1390448
21-Sep-22,107.04,109.13,106.92,107.11,667493
20-Sep-22,107.11,108.57,107.08,107.47,1082205
19-Sep-22,107.96,109.70,106.49,107.31,256828
16-Sep-22,110.40,110.76,107.90,107.90,491968
15-Sep-22,107.90,111.20,107.90,110.00,413946
14-Sep-22,107.95,108.40,106.81,107.90,515817
13-Sep-22,107.80,110.00,104.74,108.02,4238854
12-Sep-22,107.49,107.49,105.24,105.68,229772
09-Sep-22,108.58,109.22,107.49,108.74,222035
08-Sep-22,105.10,109.75,105.10,108.57,1024367
06-Sep-22,101.00,102.10,99.66,100.67,258644
05-Sep-22,99.44,101.20,97.50,100.61,163860
02-Sep-22,101.25,101.40,99.36,100.65,1297557
01-Sep-22,101.54,101.54,99.48,101.26,134706
31-Aug-22,102.22,103.60,101.21,101.55,329064
30-Aug-22,100.34,101.00,99.80,99.80,360980
29-Aug-22,102.48,102.49,100.86,101.20,77077
26-Aug-22,103.11,104.90,102.29,102.49,245667
25-Aug-22,103.80,105.85,102.67,105.50,673773
24-Aug-22,102.00,104.60,99.40,104.20,388587
23-Aug-22,110.00,110.00,101.85,102.13,537232
22-Aug-22,113.18,113.18,110.82,111.20,53503
19-Aug-22,113.19,114.35,112.31,113.19,146411
18-Aug-22,115.15,115.15,113.19,113.19,1442886
17-Aug-22,114.41,115.50,113.40,113.85,324209
16-Aug-22,113.27,115.57,113.27,114.30,170994
15-Aug-22,112.37,114.31,112.37,113.25,203362
12-Aug-22,112.77,113.91,112.05,112.36,214386
11-Aug-22,113.00,114.00,112.17,112.77,303377
10-Aug-22,112.35,113.00,110.69,113.00,303856
09-Aug-22,109.44,110.50,108.35,109.84,57589
08-Aug-22,110.06,111.42,109.54,109.65,280468
05-Aug-22,106.00,110.22,106.00,109.40,1404105
04-Aug-22,108.07,108.07,105.17,105.17,1167003
03-Aug-22,108.01,109.20,107.44,108.08,173485
02-Aug-22,107.47,108.67,105.16,108.01,300923
01-Aug-22,107.52,107.52,104.87,105.71,153083
29-Jul-22,105.60,108.89,105.56,108.89,974645
28-Jul-22,103.52,105.56,102.92,105.56,141102
27-Jul-22,105.06,105.77,103.25,105.56,140582
26-Jul-22,104.90,105.72,103.72,105.21,151620
25-Jul-22,107.98,107.98,104.79,105.59,675896
22-Jul-22,106.68,110.44,105.60,108.00,542858
21-Jul-22,108.00,109.94,107.75,108.68,458368
20-Jul-22,106.80,108.90,104.97,108.00,424646
19-Jul-22,103.33,108.30,103.33,106.80,838530
18-Jul-22,101.79,104.01,100.29,103.32,764309
15-Jul-22,98.78,101.96,98.71,101.80,784503
14-Jul-22,99.50,101.50,98.50,98.80,464656
13-Jul-22,93.40,99.66,93.40,99.00,6710102
12-Jul-22,88.03,93.30,88.03,92.01,4560425
11-Jul-22,92.03,93.29,88.16,88.28,6847194
08-Jul-22,99.61,100.50,97.08,97.08,1048137
07-Jul-22,103.40,105.36,102.84,103.50,193678
06-Jul-22,103.40,104.29,102.10,103.44,176152
05-Jul-22,102.00,104.28,100.41,103.80,362178
04-Jul-22,101.75,102.29,99.54,100.50,40930
01-Jul-22,98.01,101.50,98.01,101.50,148883
30-Jun-22,98.00,99.05,97.00,97.86,241478
29-Jun-22,102.00,102.00,98.00,98.00,149788
28-Jun-22,102.02,103.07,101.52,103.07,373589
27-Jun-22,104.20,104.75,101.62,101.83,271386
24-Jun-22,101.26,104.07,101.26,103.09,441051
23-Jun-22,99.62,101.43,99.26,101.26,237717
22-Jun-22,100.00,101.15,99.26,99.62,591930
21-Jun-22,98.00,100.54,97.95,100.05,649851
20-Jun-22,97.17,98.00,96.02,96.02,181573
17-Jun-22,96.22,97.65,95.05,97.17,535763
15-Jun-22,95.14,97.40,95.14,95.65,612107
14-Jun-22,95.00,99.13,95.00,95.85,311176
13-Jun-22,96.98,97.10,94.62,94.89,305505
10-Jun-22,96.73,98.41,96.73,96.98,461087
09-Jun-22,98.79,99.45,97.28,97.78,350854
08-Jun-22,97.50,100.38,96.70,98.80,539276
07-Jun-22,94.83,98.31,94.83,97.50,991290
06-Jun-22,91.35,95.45,89.20,94.83,1192505
03-Jun-22,95.21,98.50,95.21,96.18,522987
02-Jun-22,94.52,96.65,93.30,95.17,552568
01-Jun-22,94.07,95.62,93.53,95.00,126120
31-May-22,95.60,95.60,93.14,94.36,231601
30-May-22,95.96,96.77,94.98,95.60,83656
27-May-22,94.50,96.32,93.87,95.37,1855439
26-May-22,93.03,94.46,92.88,94.09,1335765
25-May-22,86.41,90.03,86.41,89.10,1065194
24-May-22,88.10,89.00,85.42,86.40,1188449
23-May-22,92.71,92.71,88.80,90.44,647328
20-May-22,91.01,93.30,89.50,92.74,916259
19-May-22,90.00,93.81,89.20,91.00,1610224
18-May-22,94.40,95.65,91.41,91.86,695694
17-May-22,92.99,96.12,91.35,95.50,2996359
16-May-22,101.47,101.47,94.00,94.00,3830943
13-May-22,103.50,106.99,101.39,102.07,23198432
12-May-22,119.00,120.48,113.04,115.98,2786279
11-May-22,120.91,123.28,117.80,119.64,859353
10-May-22,122.98,124.08,120.00,120.89,830675
09-May-22,127.59,127.59,122.59,122.98,377402
06-May-22,127.22,128.00,125.30,127.72,411025
05-May-22,124.52,128.40,124.52,127.22,2522178
04-May-22,121.71,123.45,119.64,120.00,950462
03-May-22,124.86,124.88,121.00,121.65,1841602
02-May-22,121.10,126.10,121.10,124.20,1840668
29-Apr-22,120.95,123.79,119.76,121.00,1289399
28-Apr-22,121.10,124.13,120.69,122.49,2473521

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TWTR34