Cotação atual, histórico e gráfico do papel: GTWR11

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 GTWR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2026	0,13%	0,10	78,51	78,50	78,34	78,51	492K	520
27/08/2026	0,03%	0,02	78,41	78,30	78,19	78,50	578K	544
26/08/2026	0,00%	0,00	78,39	78,20	78,10	78,52	667K	747
25/08/2026	0,17%	0,13	78,39	78,26	78,10	78,49	986K	1.402
24/08/2026	0,27%	0,21	78,26	78,05	78,05	78,51	735K	731
21/08/2026	-0,60%	-0,47	78,05	78,52	77,93	78,52	921K	688
20/08/2026	-0,61%	-0,48	78,52	78,49	78,01	78,99	443K	1.040
19/08/2026	-0,19%	-0,15	79,00	79,24	78,76	79,24	328K	516
18/08/2026	1,03%	0,81	79,15	78,47	77,95	79,32	677K	750
17/08/2026	0,42%	0,33	78,34	77,77	77,77	78,37	1M	722
14/08/2026	-0,17%	-0,13	78,01	78,15	77,74	78,33	751K	1.386
13/08/2026	-0,53%	-0,42	78,14	78,56	78,06	78,66	908K	2.654
12/08/2026	0,00%	0,00	78,56	78,56	78,56	78,92	806K	1.526
11/08/2026	-0,30%	-0,24	78,56	79,00	78,56	79,00	809K	1.340
10/08/2026	-0,09%	-0,07	78,80	78,88	78,67	79,00	546K	1.168
07/08/2026	-0,16%	-0,13	78,87	79,10	78,67	79,21	729K	933
06/08/2026	-0,28%	-0,22	79,00	79,30	78,92	79,30	829K	535
05/08/2026	-0,39%	-0,31	79,22	79,52	78,97	79,52	1M	1.763
04/08/2026	-0,10%	-0,08	79,53	79,50	79,37	79,61	679K	620
03/08/2026	-0,77%	-0,62	79,61	80,00	79,40	80,00	894K	1.055
31/07/2026	-0,32%	-0,26	80,23	80,49	80,10	80,49	408K	315
30/07/2026	0,47%	0,38	80,49	80,29	80,01	80,49	518K	370
29/07/2026	-0,01%	-0,01	80,11	80,15	80,06	80,25	733K	696
28/07/2026	-0,27%	-0,22	80,12	80,15	80,03	80,29	570K	494
27/07/2026	-0,04%	-0,03	80,34	80,21	79,70	80,49	1M	1.186
24/07/2026	0,19%	0,15	80,37	80,22	80,22	80,49	215K	308
23/07/2026	-0,22%	-0,18	80,22	80,40	80,17	80,40	390K	203
22/07/2026	0,14%	0,11	80,40	80,49	80,21	80,49	269K	261
21/07/2026	-0,01%	-0,01	80,29	80,30	80,12	80,52	218K	312
20/07/2026	0,26%	0,21	80,30	80,20	80,19	80,72	456K	463
17/07/2026	0,11%	0,09	80,09	79,88	79,88	80,40	241K	354
16/07/2026	-0,73%	-0,59	80,00	80,99	80,00	80,99	612K	803
15/07/2026	0,24%	0,19	80,59	80,42	80,17	80,63	343K	289
14/07/2026	0,19%	0,15	80,40	80,25	80,13	80,55	494K	494
13/07/2026	-0,43%	-0,35	80,25	80,99	80,23	80,99	313K	1.140
10/07/2026	0,55%	0,44	80,60	80,48	80,40	81,30	1M	2.039
09/07/2026	0,38%	0,30	80,16	80,20	79,87	80,45	344K	201
08/07/2026	-0,14%	-0,11	79,86	80,20	79,57	80,20	1M	563
07/07/2026	-0,51%	-0,41	79,97	80,48	79,97	80,74	326K	359
06/07/2026	-0,02%	-0,02	80,38	80,40	79,71	80,50	448K	887
03/07/2026	0,41%	0,33	80,40	80,45	79,81	80,55	834K	561
02/07/2026	0,55%	0,44	80,07	80,02	79,75	80,44	932K	425
01/07/2026	-1,48%	-1,20	79,63	79,93	79,44	80,22	620K	1.302
30/06/2026	0,05%	0,04	80,83	80,76	80,60	80,94	536K	947
29/06/2026	0,72%	0,58	80,79	80,21	80,14	80,79	881K	398
26/06/2026	-0,74%	-0,60	80,21	80,40	80,00	80,80	922K	442
25/06/2026	1,65%	1,31	80,81	79,89	79,70	80,81	602K	356
24/06/2026	-0,33%	-0,26	79,50	79,94	79,42	79,94	790K	412
23/06/2026	0,96%	0,76	79,76	79,39	79,07	79,91	684K	508
22/06/2026	-0,43%	-0,34	79,00	79,34	78,95	79,34	1M	868
19/06/2026	0,03%	0,02	79,34	79,33	79,24	79,35	220K	220
18/06/2026	0,09%	0,07	79,32	79,20	79,10	79,40	505K	332
17/06/2026	-0,69%	-0,55	79,25	79,80	79,08	79,92	982K	1.623
16/06/2026	-0,13%	-0,10	79,80	79,95	79,70	79,95	731K	1.585
15/06/2026	0,31%	0,25	79,90	79,50	79,45	79,99	2M	2.697
12/06/2026	-0,04%	-0,03	79,65	79,82	79,50	79,99	362K	327
11/06/2026	-0,51%	-0,41	79,68	79,75	79,62	80,09	465K	405
10/06/2026	0,74%	0,59	80,09	79,52	79,38	80,19	1M	2.034
09/06/2026	-0,40%	-0,32	79,50	79,85	79,30	80,11	916K	562
08/06/2026	-0,35%	-0,28	79,82	80,12	79,80	80,50	473K	1.759
05/06/2026	0,36%	0,29	80,10	80,00	79,90	80,16	407K	848
03/06/2026	-0,24%	-0,19	79,81	79,73	79,73	80,14	1M	504
02/06/2026	-0,12%	-0,10	80,00	79,76	79,76	80,18	873K	409
01/06/2026	-3,16%	-2,61	80,10	81,90	79,23	81,90	1M	1.260
29/05/2026	-0,22%	-0,18	82,71	82,89	82,56	83,25	987K	594
28/05/2026	2,40%	1,94	82,89	80,95	80,95	82,95	474K	487
27/05/2026	-0,04%	-0,03	80,95	80,98	80,50	80,98	702K	433
26/05/2026	0,73%	0,59	80,98	80,39	80,20	81,00	385K	656
25/05/2026	0,87%	0,69	80,39	79,70	79,70	80,53	566K	705
22/05/2026	0,00%	0,00	79,70	80,09	79,59	80,09	655K	2.488
21/05/2026	-0,67%	-0,54	79,70	80,06	79,41	80,42	945K	1.113
20/05/2026	1,57%	1,24	80,24	79,05	78,83	80,40	648K	717
19/05/2026	0,10%	0,08	79,00	79,31	78,60	79,47	848K	634
18/05/2026	-1,16%	-0,93	78,92	80,43	78,75	80,65	3M	1.808
15/05/2026	-1,42%	-1,15	79,85	81,02	79,25	81,69	3M	1.592
14/05/2026	1,31%	1,05	81,00	80,50	80,03	81,29	1M	745
13/05/2026	-1,27%	-1,03	79,95	81,38	79,38	82,07	3M	1.494
12/05/2026	-2,49%	-2,07	80,98	83,10	79,99	83,44	4M	1.341
11/05/2026	-1,96%	-1,66	83,05	84,80	83,02	85,11	2M	2.867
08/05/2026	-0,15%	-0,13	84,71	84,41	84,41	85,07	462K	727
07/05/2026	-0,02%	-0,02	84,84	85,00	84,26	85,07	421K	586
06/05/2026	0,50%	0,42	84,86	84,86	84,26	84,86	273K	750
05/05/2026	-1,02%	-0,87	84,44	85,14	84,25	85,25	996K	854
04/05/2026	-1,99%	-1,73	85,31	86,14	85,10	86,77	1M	2.224
30/04/2026	0,50%	0,43	87,04	86,60	86,50	87,08	786K	508
29/04/2026	0,53%	0,46	86,61	86,58	86,21	86,79	328K	405
28/04/2026	0,67%	0,57	86,15	85,40	85,37	87,00	1M	392
27/04/2026	0,47%	0,40	85,58	85,18	85,17	85,58	745K	892
24/04/2026	0,02%	0,02	85,18	85,14	84,75	85,38	681K	598
23/04/2026	-0,06%	-0,05	85,16	85,21	85,08	85,47	635K	767
22/04/2026	0,07%	0,06	85,21	85,20	85,04	85,34	719K	805
20/04/2026	-0,11%	-0,09	85,15	85,31	84,95	85,31	883K	1.162
17/04/2026	0,37%	0,31	85,24	84,93	84,79	85,49	540K	825
16/04/2026	0,83%	0,70	84,93	84,25	84,23	84,99	516K	633
15/04/2026	0,43%	0,36	84,23	84,00	84,00	84,27	560K	463
14/04/2026	0,53%	0,44	83,87	83,65	83,63	83,99	472K	553
13/04/2026	-0,65%	-0,55	83,43	83,76	83,19	84,39	696K	1.324
10/04/2026	0,05%	0,04	83,98	84,35	83,84	84,35	511K	1.503
09/04/2026	0,23%	0,19	83,94	83,80	83,80	84,08	475K	683
08/04/2026	-0,32%	-0,27	83,75	84,49	83,64	84,49	800K	1.404
07/04/2026	0,32%	0,27	84,02	83,72	83,72	84,40	294K	820
06/04/2026	-0,06%	-0,05	83,75	83,79	83,61	84,12	986K	1.312
02/04/2026	-0,42%	-0,35	83,80	84,40	83,73	84,82	725K	2.261
01/04/2026	-2,00%	-1,72	84,15	84,97	83,57	86,27	2M	4.213
31/03/2026	0,08%	0,07	85,87	85,76	85,49	86,00	473K	1.565
30/03/2026	1,24%	1,05	85,80	84,75	84,66	85,87	467K	1.464
27/03/2026	-0,81%	-0,69	84,75	85,54	84,40	85,54	922K	2.689
26/03/2026	0,81%	0,69	85,44	84,80	84,78	85,56	314K	871
25/03/2026	-0,64%	-0,55	84,75	85,60	84,41	85,60	895K	571
24/03/2026	0,34%	0,29	85,30	85,00	85,00	85,41	714K	665
23/03/2026	-0,01%	-0,01	85,01	85,02	84,90	85,29	670K	1.250
20/03/2026	-0,44%	-0,38	85,02	85,40	85,01	85,66	477K	413
19/03/2026	0,00%	0,00	85,40	85,10	85,04	85,82	419K	506
18/03/2026	0,41%	0,35	85,40	84,64	84,64	85,58	592K	443
17/03/2026	0,08%	0,07	85,05	84,99	84,74	85,19	371K	395
16/03/2026	-0,14%	-0,12	84,98	85,46	84,35	85,46	1M	944
13/03/2026	0,12%	0,10	85,10	85,00	84,90	85,41	892K	1.334
12/03/2026	-0,61%	-0,52	85,00	85,90	85,00	85,93	783K	2.106
11/03/2026	0,26%	0,22	85,52	85,48	85,00	85,70	401K	649
10/03/2026	-0,16%	-0,14	85,30	85,18	85,07	85,44	726K	2.147
09/03/2026	-0,20%	-0,17	85,44	85,55	85,18	85,61	454K	1.530
06/03/2026	-0,34%	-0,29	85,61	85,85	85,58	85,93	659K	752
05/03/2026	0,41%	0,35	85,90	85,55	85,30	85,95	737K	1.033
04/03/2026	0,18%	0,15	85,55	85,60	85,35	85,60	484K	482
03/03/2026	-0,06%	-0,05	85,40	85,60	85,03	85,60	422K	1.159
02/03/2026	-0,57%	-0,49	85,45	85,46	85,00	85,66	763K	1.157
27/02/2026	0,77%	0,66	85,94	85,28	85,28	85,95	499K	636
26/02/2026	-0,16%	-0,14	85,28	85,44	85,28	85,79	574K	719
25/02/2026	0,64%	0,54	85,42	84,56	84,56	85,42	823K	694
24/02/2026	0,04%	0,03	84,88	84,51	84,51	85,27	915K	505
23/02/2026	0,32%	0,27	84,85	84,59	84,40	85,02	1M	1.907
20/02/2026	0,20%	0,17	84,58	84,00	84,00	84,70	677K	475
19/02/2026	0,97%	0,81	84,41	83,43	83,43	84,61	776K	1.641
18/02/2026	-	-	83,60	83,49	83,40	83,77	475K	452

Date,Open,High,Low,Close,Volume
28-Aug-26,78.50,78.51,78.34,78.51,492362
27-Aug-26,78.30,78.50,78.19,78.41,578170
26-Aug-26,78.20,78.52,78.10,78.39,667188
25-Aug-26,78.26,78.49,78.10,78.39,985955
24-Aug-26,78.05,78.51,78.05,78.26,734910
21-Aug-26,78.52,78.52,77.93,78.05,921427
20-Aug-26,78.49,78.99,78.01,78.52,442648
19-Aug-26,79.24,79.24,78.76,79.00,327934
18-Aug-26,78.47,79.32,77.95,79.15,677218
17-Aug-26,77.77,78.37,77.77,78.34,1390484
14-Aug-26,78.15,78.33,77.74,78.01,751259
13-Aug-26,78.56,78.66,78.06,78.14,907948
12-Aug-26,78.56,78.92,78.56,78.56,805688
11-Aug-26,79.00,79.00,78.56,78.56,808949
10-Aug-26,78.88,79.00,78.67,78.80,545634
07-Aug-26,79.10,79.21,78.67,78.87,729222
06-Aug-26,79.30,79.30,78.92,79.00,828904
05-Aug-26,79.52,79.52,78.97,79.22,1038074
04-Aug-26,79.50,79.61,79.37,79.53,679020
03-Aug-26,80.00,80.00,79.40,79.61,894076
31-Jul-26,80.49,80.49,80.10,80.23,407624
30-Jul-26,80.29,80.49,80.01,80.49,518384
29-Jul-26,80.15,80.25,80.06,80.11,732715
28-Jul-26,80.15,80.29,80.03,80.12,569741
27-Jul-26,80.21,80.49,79.70,80.34,1149100
24-Jul-26,80.22,80.49,80.22,80.37,214776
23-Jul-26,80.40,80.40,80.17,80.22,389972
22-Jul-26,80.49,80.49,80.21,80.40,269270
21-Jul-26,80.30,80.52,80.12,80.29,218111
20-Jul-26,80.20,80.72,80.19,80.30,456098
17-Jul-26,79.88,80.40,79.88,80.09,240728
16-Jul-26,80.99,80.99,80.00,80.00,612058
15-Jul-26,80.42,80.63,80.17,80.59,342644
14-Jul-26,80.25,80.55,80.13,80.40,494489
13-Jul-26,80.99,80.99,80.23,80.25,313255
10-Jul-26,80.48,81.30,80.40,80.60,1060689
09-Jul-26,80.20,80.45,79.87,80.16,344461
08-Jul-26,80.20,80.20,79.57,79.86,1025729
07-Jul-26,80.48,80.74,79.97,79.97,325801
06-Jul-26,80.40,80.50,79.71,80.38,447937
03-Jul-26,80.45,80.55,79.81,80.40,834040
02-Jul-26,80.02,80.44,79.75,80.07,932394
01-Jul-26,79.93,80.22,79.44,79.63,620175
30-Jun-26,80.76,80.94,80.60,80.83,535785
29-Jun-26,80.21,80.79,80.14,80.79,881225
26-Jun-26,80.40,80.80,80.00,80.21,922065
25-Jun-26,79.89,80.81,79.70,80.81,602243
24-Jun-26,79.94,79.94,79.42,79.50,790212
23-Jun-26,79.39,79.91,79.07,79.76,684164
22-Jun-26,79.34,79.34,78.95,79.00,1154053
19-Jun-26,79.33,79.35,79.24,79.34,219590
18-Jun-26,79.20,79.40,79.10,79.32,505489
17-Jun-26,79.80,79.92,79.08,79.25,981990
16-Jun-26,79.95,79.95,79.70,79.80,731129
15-Jun-26,79.50,79.99,79.45,79.90,1629144
12-Jun-26,79.82,79.99,79.50,79.65,361568
11-Jun-26,79.75,80.09,79.62,79.68,464971
10-Jun-26,79.52,80.19,79.38,80.09,1027196
09-Jun-26,79.85,80.11,79.30,79.50,915838
08-Jun-26,80.12,80.50,79.80,79.82,473148
05-Jun-26,80.00,80.16,79.90,80.10,406848
03-Jun-26,79.73,80.14,79.73,79.81,1365722
02-Jun-26,79.76,80.18,79.76,80.00,873252
01-Jun-26,81.90,81.90,79.23,80.10,1457202
29-May-26,82.89,83.25,82.56,82.71,986678
28-May-26,80.95,82.95,80.95,82.89,474429
27-May-26,80.98,80.98,80.50,80.95,702385
26-May-26,80.39,81.00,80.20,80.98,384872
25-May-26,79.70,80.53,79.70,80.39,565887
22-May-26,80.09,80.09,79.59,79.70,655158
21-May-26,80.06,80.42,79.41,79.70,944555
20-May-26,79.05,80.40,78.83,80.24,647807
19-May-26,79.31,79.47,78.60,79.00,848437
18-May-26,80.43,80.65,78.75,78.92,3036542
15-May-26,81.02,81.69,79.25,79.85,3328977
14-May-26,80.50,81.29,80.03,81.00,1040554
13-May-26,81.38,82.07,79.38,79.95,2598948
12-May-26,83.10,83.44,79.99,80.98,4498768
11-May-26,84.80,85.11,83.02,83.05,1551773
08-May-26,84.41,85.07,84.41,84.71,462254
07-May-26,85.00,85.07,84.26,84.84,420947
06-May-26,84.86,84.86,84.26,84.86,273052
05-May-26,85.14,85.25,84.25,84.44,996010
04-May-26,86.14,86.77,85.10,85.31,1008037
30-Apr-26,86.60,87.08,86.50,87.04,786406
29-Apr-26,86.58,86.79,86.21,86.61,327835
28-Apr-26,85.40,87.00,85.37,86.15,1027195
27-Apr-26,85.18,85.58,85.17,85.58,745455
24-Apr-26,85.14,85.38,84.75,85.18,681455
23-Apr-26,85.21,85.47,85.08,85.16,635086
22-Apr-26,85.20,85.34,85.04,85.21,718848
20-Apr-26,85.31,85.31,84.95,85.15,882957
17-Apr-26,84.93,85.49,84.79,85.24,539925
16-Apr-26,84.25,84.99,84.23,84.93,515942
15-Apr-26,84.00,84.27,84.00,84.23,559709
14-Apr-26,83.65,83.99,83.63,83.87,472285
13-Apr-26,83.76,84.39,83.19,83.43,695576
10-Apr-26,84.35,84.35,83.84,83.98,510831
09-Apr-26,83.80,84.08,83.80,83.94,474773
08-Apr-26,84.49,84.49,83.64,83.75,800242
07-Apr-26,83.72,84.40,83.72,84.02,293845
06-Apr-26,83.79,84.12,83.61,83.75,986250
02-Apr-26,84.40,84.82,83.73,83.80,724719
01-Apr-26,84.97,86.27,83.57,84.15,1526196
31-Mar-26,85.76,86.00,85.49,85.87,473357
30-Mar-26,84.75,85.87,84.66,85.80,467103
27-Mar-26,85.54,85.54,84.40,84.75,922477
26-Mar-26,84.80,85.56,84.78,85.44,313969
25-Mar-26,85.60,85.60,84.41,84.75,895036
24-Mar-26,85.00,85.41,85.00,85.30,713746
23-Mar-26,85.02,85.29,84.90,85.01,670404
20-Mar-26,85.40,85.66,85.01,85.02,477268
19-Mar-26,85.10,85.82,85.04,85.40,419094
18-Mar-26,84.64,85.58,84.64,85.40,592052
17-Mar-26,84.99,85.19,84.74,85.05,371333
16-Mar-26,85.46,85.46,84.35,84.98,1116957
13-Mar-26,85.00,85.41,84.90,85.10,891541
12-Mar-26,85.90,85.93,85.00,85.00,783203
11-Mar-26,85.48,85.70,85.00,85.52,401440
10-Mar-26,85.18,85.44,85.07,85.30,726360
09-Mar-26,85.55,85.61,85.18,85.44,453970
06-Mar-26,85.85,85.93,85.58,85.61,659393
05-Mar-26,85.55,85.95,85.30,85.90,736992
04-Mar-26,85.60,85.60,85.35,85.55,484220
03-Mar-26,85.60,85.60,85.03,85.40,422203
02-Mar-26,85.46,85.66,85.00,85.45,762989
27-Feb-26,85.28,85.95,85.28,85.94,499083
26-Feb-26,85.44,85.79,85.28,85.28,573929
25-Feb-26,84.56,85.42,84.56,85.42,823486
24-Feb-26,84.51,85.27,84.51,84.88,914557
23-Feb-26,84.59,85.02,84.40,84.85,1183442
20-Feb-26,84.00,84.70,84.00,84.58,676752
19-Feb-26,83.43,84.61,83.43,84.41,776433
18-Feb-26,83.49,83.77,83.40,83.60,474867

*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: GTWR11