Mercado abrirá em 4 h 15 min

Twilio Inc. (T1WL34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,57-0,09 (-0,71%)
No fechamento: 02:47PM BRT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202412,7112,7112,5712,5712,576
29 de abr. de 202412,6612,6612,6612,6612,6615
26 de abr. de 202412,1412,1412,1412,1412,14-
25 de abr. de 202412,1412,1412,1412,1412,14315
24 de abr. de 202412,3712,4412,3712,4412,446
23 de abr. de 202412,3112,3412,3112,3412,34103
22 de abr. de 202412,0612,1512,0112,1512,15252
19 de abr. de 202412,0612,0612,0612,0612,064.590
18 de abr. de 202412,4112,4112,4112,4112,41-
17 de abr. de 202412,4112,4112,4112,4112,411
16 de abr. de 202412,3712,4212,3212,4212,424.220
15 de abr. de 202412,6112,6112,3712,3712,376
12 de abr. de 202412,4412,5312,4412,5312,5321
11 de abr. de 202412,4212,4212,4212,4212,42500
10 de abr. de 202412,4812,4812,4012,4512,4578
09 de abr. de 202412,2712,2712,2712,2712,272
08 de abr. de 202412,3112,3112,3112,3112,3121
05 de abr. de 202412,1012,2812,0212,1712,1711
04 de abr. de 202412,2712,4312,2012,2012,20790
03 de abr. de 202412,7312,7312,2612,2612,26220
02 de abr. de 202412,7312,7312,7312,7312,73-
01 de abr. de 202411,9412,7311,9412,7312,731.020
28 de mar. de 202412,1912,1912,1912,1912,1910
27 de mar. de 202412,2712,2712,0812,1312,133.332
26 de mar. de 202412,3512,3512,3512,3512,351
25 de mar. de 202412,3712,4512,3712,4012,40210
22 de mar. de 202412,2912,2912,2512,2512,2568
21 de mar. de 202412,3912,3912,3112,3112,31741
20 de mar. de 202412,3912,4712,3412,3412,34139
19 de mar. de 202412,3412,3412,2312,3412,34760
18 de mar. de 202411,9912,2411,9512,2412,24438
15 de mar. de 202412,0512,0511,9512,0212,0219.974
14 de mar. de 202412,4012,4012,2012,2012,20180
13 de mar. de 202412,5412,5612,3512,4012,402.045
12 de mar. de 202412,3312,5412,3312,4212,429.800
11 de mar. de 202412,2012,5012,2012,3012,308.097
08 de mar. de 202412,2112,5612,2012,2712,271.148
07 de mar. de 202411,5012,1111,5012,1012,10668
06 de mar. de 202411,2611,5211,2411,5211,521.049
05 de mar. de 202411,8511,8511,1011,2011,20419
04 de mar. de 202412,0212,0611,7611,8211,82601
01 de mar. de 202411,7612,0211,7512,0212,023.659
29 de fev. de 202411,6411,8711,6411,8411,841.083
28 de fev. de 202411,4211,9311,3111,8811,883.453
27 de fev. de 202411,6311,6311,3011,4011,40480
26 de fev. de 202411,7111,7711,5011,5011,50934
23 de fev. de 202411,5311,6411,2111,6411,643.920
22 de fev. de 202411,3611,3611,2811,3011,30594
21 de fev. de 202410,9710,9710,9710,9710,971
20 de fev. de 202411,1511,1811,1511,1811,1820
19 de fev. de 202411,8611,8711,8611,8711,8740
16 de fev. de 202412,1512,2210,4310,4310,43664
15 de fev. de 202413,7013,7012,2412,3012,301.816
14 de fev. de 202414,0714,1814,0714,1814,185
09 de fev. de 202414,2014,2814,2014,2014,20215
08 de fev. de 202413,8713,9513,8713,9513,9550
07 de fev. de 202413,9213,9213,9113,9113,91289
06 de fev. de 202413,7213,7213,7213,7213,726
05 de fev. de 202414,0414,0414,0414,0414,04-
02 de fev. de 202414,0014,0414,0014,0414,042.005
01 de fev. de 202414,2214,2213,9113,9113,913
31 de jan. de 202414,4214,4214,4214,4214,42-
30 de jan. de 202414,4214,4214,4214,4214,42-
29 de jan. de 202414,4214,4214,4214,4214,42200
26 de jan. de 202414,2514,2614,2214,2214,2215
25 de jan. de 202414,2914,2914,2414,2414,2450
24 de jan. de 202414,7414,7414,6414,6614,6615
23 de jan. de 202414,7414,7414,7414,7414,742
22 de jan. de 202414,6515,0614,6514,7814,781.533
19 de jan. de 202414,4114,4814,4114,4814,482.042
18 de jan. de 202414,3414,3414,1714,1714,174.486
17 de jan. de 202413,8213,8213,8213,8213,82800
16 de jan. de 202414,4614,4614,2414,2414,24865
15 de jan. de 202414,0814,4614,0814,4614,4613
12 de jan. de 202413,6613,6613,6613,6613,66-
11 de jan. de 202413,6613,6613,6613,6613,66100
10 de jan. de 202414,2514,2514,1514,1514,15102
09 de jan. de 202414,3914,4914,3914,4914,49180
08 de jan. de 202413,4914,1813,4914,1814,182
05 de jan. de 202413,4913,4913,4913,4913,49400
04 de jan. de 202413,4013,4013,4013,4013,40200
03 de jan. de 202415,1915,1915,1915,1915,19-
02 de jan. de 202415,1915,1915,1915,1915,191
28 de dez. de 202314,8914,8914,8914,8914,89-
27 de dez. de 202314,8914,8914,8914,8914,897
26 de dez. de 202314,7914,7914,7914,7914,79-
22 de dez. de 202314,7914,7914,7914,7914,79-
21 de dez. de 202314,9114,9114,7914,7914,7913
20 de dez. de 202315,5315,5315,0415,0415,041.394
19 de dez. de 202315,0015,2215,0015,2215,222.534
18 de dez. de 202315,0915,1215,0215,0215,02107
15 de dez. de 202315,0515,0514,8914,8914,89460
14 de dez. de 202314,6014,8814,6014,8714,871.781
13 de dez. de 202314,1414,2614,1314,2614,26773
12 de dez. de 202314,0114,0114,0114,0114,013
11 de dez. de 202314,0914,0914,0914,0914,09100
08 de dez. de 202313,4013,8713,4013,8713,87389
07 de dez. de 202313,6513,6513,6513,6513,65-
06 de dez. de 202313,5213,6513,5213,6513,651.941
05 de dez. de 202313,3013,3013,3013,3013,30-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...