Mercado abrirá em 22 mins

Twilio Inc. (TWLO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
60,01-0,97 (-1,59%)
No fechamento: 04:00PM EDT
61,15 +1,14 (+1,90%)
Pré-Abertura: 08:32AM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202459,5260,0458,7760,0160,012.266.100
24 de abr. de 202460,9461,1259,7960,9860,981.659.600
23 de abr. de 202458,9960,4858,9660,3360,331.870.700
22 de abr. de 202457,9558,8957,6158,6158,611.906.800
19 de abr. de 202458,1158,8157,5057,5557,552.032.400
18 de abr. de 202458,7559,6058,4158,4258,422.145.900
17 de abr. de 202459,5160,1558,7358,7458,741.720.500
16 de abr. de 202458,8759,5058,4559,1759,172.481.400
15 de abr. de 202460,7061,2158,9459,0359,032.420.600
12 de abr. de 202460,8161,2160,4860,8560,852.188.700
11 de abr. de 202462,4962,4961,0261,3361,332.367.100
10 de abr. de 202460,6461,9560,3161,8561,852.297.700
09 de abr. de 202461,4662,2260,9661,6161,612.186.100
08 de abr. de 202460,0861,3660,0661,2761,272.437.200
05 de abr. de 202460,0060,6259,6360,0860,081.831.800
04 de abr. de 202460,8062,2659,9160,1360,132.326.200
03 de abr. de 202460,5661,2460,3360,9560,952.997.000
02 de abr. de 202461,1361,6060,6160,8960,892.509.900
01 de abr. de 202461,3563,4061,2362,4562,453.858.600
28 de mar. de 202461,0061,4760,8161,1561,155.440.700
27 de mar. de 202461,3561,6060,7861,0161,012.068.900
26 de mar. de 202462,6062,6660,6860,7160,712.471.900
25 de mar. de 202461,3562,8361,3562,2762,272.125.800
22 de mar. de 202461,3861,8461,0261,5761,572.066.400
21 de mar. de 202462,1462,6861,5161,5461,542.781.500
20 de mar. de 202461,3562,2661,1061,9161,912.188.100
19 de mar. de 202459,8661,8959,7561,5961,592.852.100
18 de mar. de 202459,7461,1859,5960,7160,712.784.100
15 de mar. de 202460,4661,0359,6259,6659,664.009.600
14 de mar. de 202462,0362,7760,5460,8960,892.741.400
13 de mar. de 202461,8263,2661,7562,3062,302.392.900
12 de mar. de 202462,5962,8561,7562,2162,212.460.900
11 de mar. de 202461,6963,0261,2461,9261,922.816.100
08 de mar. de 202461,4263,0961,3761,8661,863.697.200
07 de mar. de 202459,0061,3558,6961,1661,164.960.700
06 de mar. de 202457,5758,5856,5558,5658,564.814.600
05 de mar. de 202459,0159,2055,9756,6656,665.930.200
04 de mar. de 202460,2860,3658,9760,2360,232.149.400
01 de mar. de 202459,3160,4958,8360,4060,402.578.700
29 de fev. de 202460,1960,8559,2059,5959,594.492.900
28 de fev. de 202457,5260,4757,1059,7559,755.132.900
27 de fev. de 202458,1058,1856,9157,7657,764.583.000
26 de fev. de 202458,0459,1657,4257,7857,784.527.700
23 de fev. de 202456,5358,3155,9958,0158,015.232.600
22 de fev. de 202457,4057,5856,0756,5256,524.988.000
21 de fev. de 202455,7156,6055,5756,2556,255.104.400
20 de fev. de 202458,2958,5056,3856,6856,685.784.400
16 de fev. de 202460,6661,0658,1658,5958,5910.970.900
15 de fev. de 202463,1064,8961,0661,1561,1519.152.900
14 de fev. de 202469,2572,4368,8572,2772,278.568.000
13 de fev. de 202468,5070,2767,8669,3069,303.466.600
12 de fev. de 202471,6872,8470,9071,1871,182.833.700
09 de fev. de 202471,6972,5971,1371,6071,603.310.900
08 de fev. de 202469,7171,1469,2670,3670,362.205.500
07 de fev. de 202469,5070,0568,5269,7169,711.895.800
06 de fev. de 202468,9669,4368,1369,1269,122.721.900
05 de fev. de 202470,0070,5568,2169,1469,142.348.100
02 de fev. de 202470,6271,0669,9370,8270,822.647.500
01 de fev. de 202471,7871,9969,2570,4470,443.571.100
31 de jan. de 202472,2172,4470,1870,3370,332.139.600
30 de jan. de 202474,1974,5673,1773,1873,181.326.300
29 de jan. de 202472,2374,5971,7974,5974,592.590.100
26 de jan. de 202472,2973,4571,6471,9171,912.365.600
25 de jan. de 202472,9373,2771,6472,5072,502.080.000
24 de jan. de 202474,8774,8772,6972,8072,801.704.200
23 de jan. de 202474,5174,8473,4573,8073,801.358.000
22 de jan. de 202474,0676,0373,5973,9273,922.035.500
19 de jan. de 202473,2373,6771,6573,3673,362.155.400
18 de jan. de 202472,9773,4071,5772,5272,521.549.200
17 de jan. de 202470,7372,0469,4472,0172,011.932.700
16 de jan. de 202471,9773,1070,6972,0172,012.042.700
12 de jan. de 202473,4675,3772,9173,2173,213.133.700
11 de jan. de 202470,8071,8969,5771,8171,812.490.000
10 de jan. de 202473,1373,4971,2171,2671,262.077.400
09 de jan. de 202473,2774,0372,2972,8572,852.497.300
08 de jan. de 202470,3774,4770,3773,6473,646.674.500
05 de jan. de 202468,0569,5068,0569,0369,031.769.400
04 de jan. de 202468,3969,2067,7468,4968,491.921.100
03 de jan. de 202469,5270,3868,4068,8468,842.418.700
02 de jan. de 202474,3674,7070,8171,1371,133.211.900
29 de dez. de 202376,9877,5675,6975,8775,871.813.200
28 de dez. de 202377,0177,7876,9077,1777,171.402.500
27 de dez. de 202377,2677,7476,8277,3977,391.865.600
26 de dez. de 202376,2077,2775,8876,9176,911.365.500
22 de dez. de 202376,3176,7475,2576,2876,281.406.100
21 de dez. de 202376,1976,4374,8676,2176,211.851.500
20 de dez. de 202377,2677,7374,9474,9574,952.601.100
19 de dez. de 202376,2478,1676,0277,8577,852.224.300
18 de dez. de 202375,4376,9575,0776,2276,222.057.900
15 de dez. de 202376,1676,6674,4975,9675,963.271.400
14 de dez. de 202373,5076,4073,5075,8275,824.130.100
13 de dez. de 202371,5172,7969,7872,5972,594.277.500
12 de dez. de 202371,0072,0470,7671,1471,141.785.000
11 de dez. de 202370,3971,4470,0571,1771,172.527.100
08 de dez. de 202368,0770,6767,8370,6170,615.204.200
07 de dez. de 202368,3068,9367,5868,7868,781.765.700
06 de dez. de 202368,9569,7567,8168,3068,302.463.100
05 de dez. de 202367,1068,5266,5068,3868,382.845.800
04 de dez. de 202365,9967,5965,3567,5267,522.957.000
01 de dez. de 202364,5066,7764,1066,7666,762.754.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...