Cotações Históricas TWM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 9,29 | -0,20 | -2,10% | 9,59 | 9,591 | 9,195 | 5.020.935 |
22 Jul 2024 | 9,4896 | -0,32 | -3,27% | 9,72 | 9,93 | 9,465 | 5.167.303 |
19 Jul 2024 | 9,81 | 0,13 | 1,34% | 9,72 | 9,8777 | 9,64 | 5.992.751 |
18 Jul 2024 | 9,68 | 0,35 | 3,75% | 9,40 | 9,7673 | 9,1196 | 8.521.074 |
17 Jul 2024 | 9,33 | 0,18 | 1,97% | 9,33 | 9,3771 | 8,975 | 7.246.943 |
16 Jul 2024 | 9,15 | -0,66 | -6,73% | 9,63 | 9,636 | 9,12 | 6.813.417 |
15 Jul 2024 | 9,81 | -0,38 | -3,73% | 10,03 | 10,07 | 9,705 | 7.394.198 |
12 Jul 2024 | 10,19 | -0,21 | -2,02% | 10,19 | 10,22 | 10,0086 | 4.932.284 |
11 Jul 2024 | 10,40 | -0,81 | -7,23% | 10,73 | 10,825 | 10,3616 | 7.548.474 |
10 Jul 2024 | 11,21 | -0,23 | -2,01% | 11,33 | 11,43 | 11,19 | 4.404.376 |
09 Jul 2024 | 11,44 | 0,09 | 0,79% | 11,38 | 11,536 | 11,319 | 3.033.962 |
08 Jul 2024 | 11,35 | -0,14 | -1,22% | 11,31 | 11,3897 | 11,18 | 3.473.227 |
05 Jul 2024 | 11,49 | 0,13 | 1,14% | 11,45 | 11,596 | 11,41 | 3.988.872 |
03 Jul 2024 | 11,36 | -0,01 | -0,09% | 11,31 | 11,39 | 11,205 | 2.778.203 |
02 Jul 2024 | 11,37 | -0,05 | -0,44% | 11,39 | 11,4689 | 11,315 | 3.176.050 |
01 Jul 2024 | 11,42 | 0,19 | 1,69% | 11,16 | 11,5011 | 11,14 | 3.591.522 |
28 Jun 2024 | 11,23 | -0,09 | -0,80% | 11,13 | 11,41 | 11,0501 | 5.661.271 |
27 Jun 2024 | 11,32 | -0,22 | -1,91% | 11,49 | 11,56 | 11,315 | 3.111.609 |
26 Jun 2024 | 11,54 | -0,09 | -0,77% | 11,64 | 11,69 | 11,4899 | 3.967.594 |
25 Jun 2024 | 11,63 | 0,09 | 0,78% | 11,55 | 11,7006 | 11,55 | 2.258.255 |
24 Jun 2024 | 11,54 | -0,10 | -0,86% | 11,62 | 11,62 | 11,375 | 3.407.817 |
21 Jun 2024 | 11,64 | -0,04 | -0,34% | 11,70 | 11,86 | 11,63 | 3.059.451 |
20 Jun 2024 | 11,68 | 0,11 | 0,95% | 11,62 | 11,755 | 11,45 | 3.552.816 |
18 Jun 2024 | 11,57 | -0,04 | -0,34% | 11,61 | 11,655 | 11,47 | 3.297.385 |
17 Jun 2024 | 11,61 | -0,18 | -1,53% | 11,87 | 11,96 | 11,5496 | 4.412.059 |
14 Jun 2024 | 11,79 | 0,37 | 3,24% | 11,71 | 11,885 | 11,65 | 4.690.970 |
13 Jun 2024 | 11,42 | 0,20 | 1,78% | 11,27 | 11,58 | 11,25 | 4.030.546 |
12 Jun 2024 | 11,22 | -0,36 | -3,11% | 10,98 | 11,29 | 10,82 | 7.777.774 |
11 Jun 2024 | 11,58 | 0,08 | 0,70% | 11,70 | 11,83 | 11,535 | 2.556.500 |
10 Jun 2024 | 11,50 | -0,06 | -0,52% | 11,77 | 11,82 | 11,47 | 3.466.109 |
07 Jun 2024 | 11,56 | 0,26 | 2,30% | 11,53 | 11,62 | 11,35 | 3.684.493 |
06 Jun 2024 | 11,30 | 0,17 | 1,53% | 11,22 | 11,35 | 11,1557 | 3.717.099 |
05 Jun 2024 | 11,13 | -0,34 | -2,96% | 11,31 | 11,49 | 11,13 | 3.732.703 |
04 Jun 2024 | 11,47 | 0,30 | 2,69% | 11,34 | 11,5026 | 11,29 | 4.142.314 |
03 Jun 2024 | 11,17 | 0,12 | 1,09% | 10,87 | 11,335 | 10,86 | 3.715.262 |
31 Mai 2024 | 11,05 | -0,18 | -1,60% | 11,13 | 11,34 | 10,99 | 5.257.265 |
30 Mai 2024 | 11,23 | -0,20 | -1,75% | 11,29 | 11,3301 | 11,13 | 4.508.155 |
29 Mai 2024 | 11,43 | 0,32 | 2,88% | 11,40 | 11,47 | 11,345 | 5.010.612 |
28 Mai 2024 | 11,11 | 0,03 | 0,27% | 10,91 | 11,23 | 10,895 | 3.338.977 |
24 Mai 2024 | 11,08 | -0,24 | -2,12% | 11,16 | 11,2302 | 11,045 | 2.823.034 |
23 Mai 2024 | 11,32 | 0,38 | 3,47% | 10,86 | 11,3902 | 10,85 | 5.742.494 |
22 Mai 2024 | 10,94 | 0,18 | 1,67% | 10,83 | 11,025 | 10,7757 | 4.269.081 |
21 Mai 2024 | 10,76 | 0,03 | 0,28% | 10,80 | 10,82 | 10,7257 | 2.111.681 |
20 Mai 2024 | 10,73 | -0,04 | -0,37% | 10,78 | 10,81 | 10,64 | 2.235.459 |
17 Mai 2024 | 10,77 | -0,01 | -0,09% | 10,77 | 10,8442 | 10,73 | 2.657.831 |
16 Mai 2024 | 10,78 | 0,15 | 1,41% | 10,69 | 10,7842 | 10,64 | 2.373.451 |
15 Mai 2024 | 10,63 | -0,26 | -2,39% | 10,63 | 10,80 | 10,59 | 2.629.795 |
14 Mai 2024 | 10,89 | -0,24 | -2,16% | 10,87 | 10,985 | 10,80 | 2.859.347 |
13 Mai 2024 | 11,13 | -0,03 | -0,27% | 10,97 | 11,13 | 10,92 | 1.343.148 |
10 Mai 2024 | 11,16 | 0,17 | 1,55% | 10,92 | 11,2229 | 10,91 | 2.685.621 |
09 Mai 2024 | 10,99 | -0,21 | -1,88% | 11,18 | 11,25 | 10,9757 | 1.392.442 |
08 Mai 2024 | 11,20 | 0,12 | 1,08% | 11,31 | 11,34 | 11,1828 | 2.500.386 |
07 Mai 2024 | 11,08 | -0,05 | -0,45% | 11,10 | 11,12 | 10,945 | 3.345.298 |
06 Mai 2024 | 11,13 | -0,28 | -2,45% | 11,23 | 11,24 | 11,09 | 3.199.295 |
03 Mai 2024 | 11,41 | -0,22 | -1,89% | 11,24 | 11,49 | 11,15 | 4.434.733 |
02 Mai 2024 | 11,63 | -0,44 | -3,65% | 11,76 | 12,0424 | 11,61 | 3.036.116 |
01 Mai 2024 | 12,07 | -0,05 | -0,41% | 12,11 | 12,2224 | 11,57 | 7.376.594 |
30 Abr 2024 | 12,12 | 0,48 | 4,12% | 11,85 | 12,1274 | 11,79 | 2.593.538 |
29 Abr 2024 | 11,64 | -0,17 | -1,44% | 11,72 | 11,7502 | 11,5864 | 3.717.882 |
26 Abr 2024 | 11,81 | -0,24 | -1,99% | 11,98 | 12,05 | 11,7588 | 3.411.881 |
25 Abr 2024 | 12,05 | 0,17 | 1,43% | 12,17 | 12,37 | 12,00 | 3.009.417 |