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
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	0,13%	0,11	83,60	83,49	83,40	83,77	475K	452
13/02/2026	0,37%	0,31	83,49	83,18	83,18	83,60	746K	2.019
12/02/2026	0,22%	0,18	83,18	83,40	83,03	83,40	949K	398
11/02/2026	-0,18%	-0,15	83,00	83,59	82,89	83,59	2M	886
10/02/2026	-0,36%	-0,30	83,15	83,51	83,03	83,51	1M	2.938
09/02/2026	0,17%	0,14	83,45	83,31	83,10	83,65	764K	1.100
06/02/2026	0,13%	0,11	83,31	83,22	83,20	83,50	305K	444
05/02/2026	0,20%	0,17	83,20	83,03	83,03	83,24	348K	473
04/02/2026	0,05%	0,04	83,03	83,33	83,00	83,41	872K	944
03/02/2026	-0,61%	-0,51	82,99	83,20	82,94	83,38	1M	719
02/02/2026	-0,58%	-0,49	83,50	83,73	83,37	83,73	764K	2.108
30/01/2026	0,53%	0,44	83,99	83,96	83,60	83,99	748K	717
29/01/2026	-0,29%	-0,24	83,55	83,77	83,07	83,89	945K	1.326
28/01/2026	0,93%	0,77	83,79	83,02	83,02	83,88	1M	897
27/01/2026	0,12%	0,10	83,02	83,02	82,93	83,24	989K	723
26/01/2026	-0,68%	-0,57	82,92	83,60	82,49	83,90	2M	4.095
23/01/2026	0,02%	0,02	83,49	83,60	83,37	83,83	1M	792
22/01/2026	-0,02%	-0,02	83,47	83,49	83,30	83,51	516K	375
21/01/2026	0,49%	0,41	83,49	83,17	83,09	83,49	425K	527
20/01/2026	-0,01%	-0,01	83,08	83,09	83,03	83,26	810K	971
19/01/2026	-0,19%	-0,16	83,09	83,23	83,05	83,41	1M	2.273
16/01/2026	0,30%	0,25	83,25	83,00	83,00	83,74	844K	802
15/01/2026	0,48%	0,40	83,00	82,70	82,45	83,00	772K	1.766
14/01/2026	0,12%	0,10	82,60	82,42	82,42	82,95	725K	504
13/01/2026	0,70%	0,57	82,50	82,24	81,98	82,83	862K	1.187
12/01/2026	-0,09%	-0,07	81,93	82,05	81,67	82,24	1M	3.418
09/01/2026	-0,01%	-0,01	82,00	81,97	81,95	82,24	577K	1.469
08/01/2026	0,35%	0,29	82,01	81,72	81,69	82,12	320K	689
07/01/2026	0,10%	0,08	81,72	82,10	81,68	82,10	538K	3.146
06/01/2026	-0,56%	-0,46	81,64	82,10	81,64	82,22	616K	706
05/01/2026	0,23%	0,19	82,10	82,31	81,95	82,31	907K	1.006
02/01/2026	-1,31%	-1,09	81,91	82,40	81,80	82,40	408K	703
30/12/2025	0,67%	0,55	83,00	82,60	82,45	83,00	441K	527
29/12/2025	-0,04%	-0,03	82,45	82,45	82,38	82,65	2M	1.147
26/12/2025	0,73%	0,60	82,48	81,47	81,47	82,48	540K	727
23/12/2025	1,88%	1,51	81,88	80,77	80,40	81,88	1M	803
22/12/2025	-0,90%	-0,73	80,37	81,49	80,20	82,24	3M	3.345
19/12/2025	0,55%	0,44	81,10	80,68	79,71	81,15	1M	2.065
18/12/2025	-0,54%	-0,44	80,66	81,10	80,49	81,70	1M	3.469
17/12/2025	-0,21%	-0,17	81,10	81,30	80,86	82,29	2M	743
16/12/2025	0,15%	0,12	81,27	81,53	80,30	81,53	855K	1.558
15/12/2025	1,56%	1,25	81,15	79,73	79,73	82,02	2M	2.585
12/12/2025	0,72%	0,57	79,90	79,33	79,10	79,90	432K	632
11/12/2025	0,16%	0,13	79,33	79,30	78,87	79,59	952K	555
10/12/2025	1,79%	1,39	79,20	78,00	77,25	79,20	1M	3.882
09/12/2025	0,00%	0,00	77,81	77,81	77,30	78,43	1M	2.403
08/12/2025	-0,32%	-0,25	77,81	78,06	77,35	78,38	952K	3.863
05/12/2025	0,21%	0,16	78,06	77,70	77,70	78,07	325K	645
04/12/2025	0,32%	0,25	77,90	77,75	77,65	77,90	1M	476
03/12/2025	0,14%	0,11	77,65	77,62	77,00	77,76	665K	678
02/12/2025	0,23%	0,18	77,54	77,39	77,12	77,74	411K	741
01/12/2025	-0,65%	-0,51	77,36	77,00	76,95	77,53	1M	963
28/11/2025	0,82%	0,63	77,87	77,24	77,24	77,90	514K	617
27/11/2025	0,46%	0,35	77,24	77,15	76,76	77,33	2M	718
26/11/2025	0,27%	0,21	76,89	77,02	76,72	77,02	511K	620
25/11/2025	-0,08%	-0,06	76,68	76,89	76,68	76,94	1M	3.002
24/11/2025	-0,27%	-0,21	76,74	76,95	76,57	76,95	2M	1.673
21/11/2025	0,00%	0,00	76,95	76,94	76,71	76,95	600K	1.041
19/11/2025	0,20%	0,15	76,95	77,18	76,29	77,18	508K	690
18/11/2025	-0,23%	-0,18	76,80	76,98	76,80	77,36	837K	703
17/11/2025	0,06%	0,05	76,98	76,90	76,89	77,03	465K	499
14/11/2025	0,20%	0,15	76,93	76,80	76,78	77,05	621K	585
13/11/2025	0,05%	0,04	76,78	76,74	76,60	76,85	611K	1.013
12/11/2025	0,12%	0,09	76,74	76,81	76,55	76,96	550K	923
11/11/2025	-	-	76,65	76,40	76,40	76,95	705K	663

Date,Open,High,Low,Close,Volume
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
13-Feb-26,83.18,83.60,83.18,83.49,746335
12-Feb-26,83.40,83.40,83.03,83.18,948778
11-Feb-26,83.59,83.59,82.89,83.00,1696410
10-Feb-26,83.51,83.51,83.03,83.15,1331739
09-Feb-26,83.31,83.65,83.10,83.45,764254
06-Feb-26,83.22,83.50,83.20,83.31,305098
05-Feb-26,83.03,83.24,83.03,83.20,348051
04-Feb-26,83.33,83.41,83.00,83.03,871617
03-Feb-26,83.20,83.38,82.94,82.99,1124019
02-Feb-26,83.73,83.73,83.37,83.50,764459
30-Jan-26,83.96,83.99,83.60,83.99,748362
29-Jan-26,83.77,83.89,83.07,83.55,945234
28-Jan-26,83.02,83.88,83.02,83.79,1357860
27-Jan-26,83.02,83.24,82.93,83.02,988997
26-Jan-26,83.60,83.90,82.49,82.92,2060901
23-Jan-26,83.60,83.83,83.37,83.49,1127170
22-Jan-26,83.49,83.51,83.30,83.47,516471
21-Jan-26,83.17,83.49,83.09,83.49,424639
20-Jan-26,83.09,83.26,83.03,83.08,809727
19-Jan-26,83.23,83.41,83.05,83.09,1256409
16-Jan-26,83.00,83.74,83.00,83.25,843956
15-Jan-26,82.70,83.00,82.45,83.00,772396
14-Jan-26,82.42,82.95,82.42,82.60,724803
13-Jan-26,82.24,82.83,81.98,82.50,862284
12-Jan-26,82.05,82.24,81.67,81.93,1283082
09-Jan-26,81.97,82.24,81.95,82.00,576974
08-Jan-26,81.72,82.12,81.69,82.01,320008
07-Jan-26,82.10,82.10,81.68,81.72,537834
06-Jan-26,82.10,82.22,81.64,81.64,615719
05-Jan-26,82.31,82.31,81.95,82.10,907068
02-Jan-26,82.40,82.40,81.80,81.91,407548
30-Dec-25,82.60,83.00,82.45,83.00,440550
29-Dec-25,82.45,82.65,82.38,82.45,1730883
26-Dec-25,81.47,82.48,81.47,82.48,539723
23-Dec-25,80.77,81.88,80.40,81.88,1036259
22-Dec-25,81.49,82.24,80.20,80.37,2842010
19-Dec-25,80.68,81.15,79.71,81.10,1220535
18-Dec-25,81.10,81.70,80.49,80.66,1016335
17-Dec-25,81.30,82.29,80.86,81.10,1749145
16-Dec-25,81.53,81.53,80.30,81.27,855454
15-Dec-25,79.73,82.02,79.73,81.15,1581183
12-Dec-25,79.33,79.90,79.10,79.90,431582
11-Dec-25,79.30,79.59,78.87,79.33,951697
10-Dec-25,78.00,79.20,77.25,79.20,1215468
09-Dec-25,77.81,78.43,77.30,77.81,1491319
08-Dec-25,78.06,78.38,77.35,77.81,951702
05-Dec-25,77.70,78.07,77.70,78.06,325361
04-Dec-25,77.75,77.90,77.65,77.90,1077714
03-Dec-25,77.62,77.76,77.00,77.65,665477
02-Dec-25,77.39,77.74,77.12,77.54,411205
01-Dec-25,77.00,77.53,76.95,77.36,1296499
28-Nov-25,77.24,77.90,77.24,77.87,513717
27-Nov-25,77.15,77.33,76.76,77.24,1857845
26-Nov-25,77.02,77.02,76.72,76.89,511383
25-Nov-25,76.89,76.94,76.68,76.68,1474159
24-Nov-25,76.95,76.95,76.57,76.74,1584338
21-Nov-25,76.94,76.95,76.71,76.95,600193
19-Nov-25,77.18,77.18,76.29,76.95,507927
18-Nov-25,76.98,77.36,76.80,76.80,837233
17-Nov-25,76.90,77.03,76.89,76.98,464653
14-Nov-25,76.80,77.05,76.78,76.93,620971
13-Nov-25,76.74,76.85,76.60,76.78,611170
12-Nov-25,76.81,76.96,76.55,76.74,549752
11-Nov-25,76.40,76.95,76.40,76.65,705110

*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