Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas TKWY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 14,01 | -0,09 | -0,64% | 14,10 | 14,53 | 13,86 | 2.412.741 |
| 24 Abr 2024 | 14,10 | 0,13 | 0,93% | 14,00 | 14,455 | 13,89 | 1.477.065 |
| 23 Abr 2024 | 13,97 | 0,42 | 3,10% | 13,705 | 14,135 | 13,65 | 2.106.904 |
| 22 Abr 2024 | 13,55 | 0,19 | 1,42% | 13,50 | 13,78 | 13,275 | 1.673.762 |
| 19 Abr 2024 | 13,36 | -0,72 | -5,11% | 13,79 | 14,00 | 13,36 | 2.123.091 |
| 18 Abr 2024 | 14,08 | 0,76 | 5,71% | 13,36 | 14,12 | 13,295 | 3.436.901 |
| 17 Abr 2024 | 13,32 | -0,62 | -4,45% | 13,50 | 13,635 | 13,04 | 6.390.192 |
| 16 Abr 2024 | 13,94 | -0,71 | -4,85% | 14,42 | 14,53 | 13,94 | 2.905.307 |
| 15 Abr 2024 | 14,65 | -0,22 | -1,45% | 14,82 | 15,21 | 14,625 | 3.338.410 |
| 12 Abr 2024 | 14,865 | 0,46 | 3,16% | 14,70 | 15,52 | 14,655 | 8.996.297 |
| 11 Abr 2024 | 14,41 | -0,64 | -4,25% | 14,91 | 15,05 | 14,28 | 4.885.484 |
| 10 Abr 2024 | 15,05 | 0,50 | 3,44% | 14,89 | 15,29 | 14,495 | 6.352.516 |
| 09 Abr 2024 | 14,55 | 0,06 | 0,41% | 14,395 | 14,97 | 14,26 | 3.618.073 |
| 08 Abr 2024 | 14,49 | -0,23 | -1,53% | 14,67 | 14,81 | 14,46 | 2.623.682 |
| 05 Abr 2024 | 14,715 | -0,37 | -2,45% | 14,785 | 14,95 | 14,665 | 2.180.819 |
| 04 Abr 2024 | 15,085 | 0,80 | 5,60% | 14,34 | 15,21 | 14,29 | 3.632.250 |
| 03 Abr 2024 | 14,285 | 0,48 | 3,51% | 13,72 | 14,34 | 13,605 | 2.558.177 |
| 02 Abr 2024 | 13,80 | 0,06 | 0,45% | 13,775 | 14,475 | 13,765 | 2.262.278 |
| 28 Mar 2024 | 13,738 | -0,14 | -1,02% | 13,93 | 14,036 | 13,712 | 1.153.370 |
| 27 Mar 2024 | 13,88 | -0,02 | -0,14% | 13,80 | 13,942 | 13,762 | 706.480 |
| 26 Mar 2024 | 13,90 | 0,24 | 1,76% | 13,65 | 13,946 | 13,584 | 1.140.084 |
| 25 Mar 2024 | 13,66 | 0,09 | 0,63% | 13,59 | 13,684 | 13,418 | 870.346 |
| 22 Mar 2024 | 13,574 | -0,47 | -3,37% | 13,85 | 14,08 | 13,574 | 1.477.191 |
| 21 Mar 2024 | 14,048 | 0,14 | 0,98% | 14,358 | 14,49 | 14,048 | 3.471.359 |
| 20 Mar 2024 | 13,912 | 0,40 | 2,95% | 13,518 | 14,04 | 13,464 | 1.425.821 |
| 19 Mar 2024 | 13,514 | 0,29 | 2,19% | 13,192 | 13,514 | 13,09 | 982.903 |
| 18 Mar 2024 | 13,224 | -0,08 | -0,57% | 13,30 | 13,526 | 13,188 | 797.120 |
| 15 Mar 2024 | 13,30 | -0,25 | -1,87% | 13,544 | 13,60 | 13,212 | 1.657.898 |
| 14 Mar 2024 | 13,554 | -0,21 | -1,50% | 13,69 | 13,92 | 13,52 | 1.401.867 |
| 13 Mar 2024 | 13,76 | 0,48 | 3,63% | 13,30 | 13,852 | 13,30 | 1.819.840 |
| 12 Mar 2024 | 13,278 | 0,28 | 2,15% | 13,10 | 13,45 | 13,034 | 1.782.437 |
| 11 Mar 2024 | 12,998 | 0,02 | 0,14% | 12,98 | 13,186 | 12,50 | 3.770.465 |
| 08 Mar 2024 | 12,98 | -0,28 | -2,08% | 13,122 | 13,256 | 12,828 | 2.112.274 |
| 07 Mar 2024 | 13,256 | 0,03 | 0,23% | 13,088 | 13,572 | 13,04 | 1.479.417 |
| 06 Mar 2024 | 13,226 | -0,12 | -0,93% | 13,164 | 13,49 | 13,08 | 1.599.679 |
| 05 Mar 2024 | 13,35 | -0,83 | -5,88% | 14,00 | 14,026 | 13,35 | 2.861.770 |
| 04 Mar 2024 | 14,184 | -0,52 | -3,55% | 14,69 | 14,798 | 14,058 | 2.473.600 |
| 01 Mar 2024 | 14,706 | -0,51 | -3,38% | 15,38 | 15,536 | 14,68 | 2.919.041 |
| 29 Fev 2024 | 15,22 | 0,47 | 3,16% | 14,704 | 15,54 | 14,422 | 5.644.526 |
| 28 Fev 2024 | 14,754 | -0,27 | -1,80% | 15,356 | 15,59 | 13,88 | 7.016.014 |
| 27 Fev 2024 | 15,024 | 0,50 | 3,43% | 14,40 | 15,03 | 14,40 | 1.918.438 |
| 26 Fev 2024 | 14,526 | -0,32 | -2,18% | 14,846 | 14,858 | 14,344 | 1.760.599 |
| 23 Fev 2024 | 14,85 | -0,10 | -0,66% | 14,98 | 15,10 | 14,60 | 1.412.041 |
| 22 Fev 2024 | 14,948 | 0,13 | 0,88% | 15,13 | 15,27 | 14,738 | 1.780.382 |
| 21 Fev 2024 | 14,818 | -0,02 | -0,15% | 14,846 | 15,03 | 14,644 | 797.234 |
| 20 Fev 2024 | 14,84 | -0,58 | -3,79% | 14,856 | 14,91 | 14,59 | 1.140.632 |
| 19 Fev 2024 | 15,424 | 0,00 | 0,00% | 15,424 | 15,424 | 15,424 | 0,00 |
| 16 Fev 2024 | 15,424 | -0,13 | -0,81% | 15,70 | 15,914 | 15,24 | 2.010.147 |
| 15 Fev 2024 | 15,55 | 0,30 | 1,97% | 15,476 | 15,992 | 15,39 | 2.666.946 |
| 14 Fev 2024 | 15,25 | 0,53 | 3,61% | 14,686 | 15,25 | 14,58 | 1.705.716 |
| 13 Fev 2024 | 14,718 | -1,10 | -6,93% | 15,70 | 15,912 | 14,594 | 3.259.081 |
| 12 Fev 2024 | 15,814 | 1,28 | 8,78% | 14,678 | 15,814 | 14,652 | 3.748.294 |
| 09 Fev 2024 | 14,538 | 0,13 | 0,89% | 14,34 | 14,738 | 14,268 | 1.690.289 |
| 08 Fev 2024 | 14,41 | 0,14 | 1,01% | 14,27 | 14,642 | 14,242 | 1.138.336 |
| 07 Fev 2024 | 14,266 | 0,09 | 0,63% | 14,012 | 14,788 | 13,968 | 1.916.613 |
| 06 Fev 2024 | 14,176 | 0,38 | 2,75% | 13,864 | 14,176 | 13,722 | 1.938.956 |
| 05 Fev 2024 | 13,796 | -0,21 | -1,49% | 14,176 | 14,206 | 13,76 | 1.439.829 |
| 02 Fev 2024 | 14,004 | 0,11 | 0,82% | 14,05 | 14,714 | 13,854 | 2.533.310 |
| 01 Fev 2024 | 13,89 | -0,26 | -1,84% | 13,854 | 14,194 | 13,80 | 1.132.524 |
| 31 Jan 2024 | 14,15 | -0,40 | -2,76% | 14,50 | 14,546 | 13,94 | 1.926.762 |
| 30 Jan 2024 | 14,552 | -0,08 | -0,53% | 14,76 | 14,826 | 14,188 | 1.851.013 |
| 29 Jan 2024 | 14,63 | -0,01 | -0,08% | 14,56 | 14,774 | 14,354 | 1.518.504 |
