Twilio Inc A (TWLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/12/2023	1.046.861	2,14%	76,29	76,0554	78,15	77,85
18/12/2023	940.534	0,34%	75,50	75,07	76,9472	76,22
15/12/2023	1.338.796	0,19%	75,94	74,49	76,66	75,96
14/12/2023	2.128.408	4,45%	71,605	73,50	76,39	75,82
13/12/2023	2.231.785	2,04%	71,605	69,78	72,78	72,59
12/12/2023	945.308	-0,04%	67,96	70,76	72,0375	71,14
11/12/2023	1.347.741	0,79%	67,96	70,15	71,44	71,17
08/12/2023	1.792.557	2,66%	67,96	67,92	70,67	70,61
07/12/2023	898.463	0,70%	68,23	67,595	68,93	68,78
06/12/2023	1.210.839	-0,12%	68,79	67,81	69,74	68,30
05/12/2023	1.469.154	0,71%	65,99	66,5677	68,52	68,00
04/12/2023	1.564.859	1,14%	65,99	65,76	65,93	67,52
01/12/2023	1.382.953	3,22%	64,54	64,11	66,75	66,76
30/11/2023	1.396.452	-2,19%	65,92	64,10	66,88	64,68
29/11/2023	1.845.286	1,58%	65,92	65,6201	66,94	66,13
28/11/2023	2.483.095	3,58%	63,50	62,66	65,7248	65,10
27/11/2023	1.043.088	-0,30%	62,57	62,40	63,85	62,85
24/11/2023	359.977	0,57%	62,57	62,465	63,55	63,0199
23/11/2023	676.788	0,03%	63,19	62,23	63,54	62,55
22/11/2023	667.119	0,21%	63,19	62,23	63,54	62,66
21/11/2023	820.292	-1,73%	62,79	62,31	63,4069	62,53
20/11/2023	1.217.495	0,82%	61,56	62,50	64,46	63,63
17/11/2023	1.347.364	2,54%	61,56	61,325	63,28	63,11
16/11/2023	1.628.575	-0,98%	62,01	60,93	62,215	61,55
15/11/2023	2.144.143	0,91%	62,01	61,135	62,48	62,16
14/11/2023	2.517.489	5,41%	59,87	59,71	61,60	61,60
13/11/2023	1.914.765	-0,68%	58,395	57,42	58,99	58,44
10/11/2023	3.051.481	5,07%	56,03	55,6802	58,84	58,84
09/11/2023	7.183.385	0,34%	57,48	55,57	60,206	56,00
08/11/2023	3.599.600	0,72%	55,06	55,02	56,88	55,81
07/11/2023	2.543.835	4,14%	54,16	54,44	56,22	55,41
06/11/2023	1.732.147	-1,65%	53,48	52,451	54,43	53,21
03/11/2023	1.867.001	3,66%	53,48	53,05	54,53	54,10
02/11/2023	1.100.654	3,37%	52,48	51,91	53,07	52,19
01/11/2023	958.199	-1,50%	51,02	49,90	51,235	50,49
31/10/2023	703.169	1,69%	50,47	50,14	51,45	51,26
30/10/2023	731.152	0,44%	50,83	49,91	50,865	50,41
27/10/2023	391.182	-0,67%	51,05	50,205	51,22	50,4087
26/10/2023	918.882	-0,90%	52,61	50,135	51,96	50,75
25/10/2023	1.012.558	-4,50%	52,61	51,11	52,865	51,21
24/10/2023	847.944	2,15%	53,29	53,08	54,46	53,62
23/10/2023	1.091.047	-1,58%	52,80	52,03	53,63	52,49
20/10/2023	1.576.059	-3,75%	55,15	53,30	55,1062	53,33
19/10/2023	712.921	-1,09%	57,50	55,32	56,83	55,41
18/10/2023	917.877	-3,63%	57,50	55,89	57,88	56,02
17/10/2023	822.887	1,38%	55,42	56,635	58,81	58,13
16/10/2023	884.442	3,17%	55,42	55,21	57,66	57,34
13/10/2023	1.170.702	-1,26%	56,43	55,24	56,71	55,58
12/10/2023	842.065	-1,97%	58,38	55,79	57,51	56,29
11/10/2023	900.425	-1,03%	58,38	56,86	58,655	57,54
10/10/2023	766.570	1,45%	57,28	57,45	58,6086	58,14
09/10/2023	745.124	0,81%	55,70	55,7752	57,75	57,31
06/10/2023	969.021	2,49%	55,70	54,5696	57,25	56,85
05/10/2023	750.538	-1,42%	55,70	55,1301	55,99	55,47
04/10/2023	909.455	0,09%	56,58	55,55	56,93	56,27
03/10/2023	1.031.400	-2,80%	57,00	56,00	57,41	56,22
02/10/2023	1.003.643	-1,18%	58,815	57,315	58,60	57,84
29/09/2023	714.422	1,04%	58,815	58,34	59,80	58,53
28/09/2023	1.035.816	0,85%	58,82	56,02	58,29	57,93
27/09/2023	1.255.760	-1,44%	58,82	57,18	59,00	57,44
26/09/2023	998.894	-0,41%	58,62	58,28	59,3608	58,28
25/09/2023	874.049	-1,30%	59,61	58,28	59,48	58,52
22/09/2023	1.609.985	1,82%	59,61	58,275	60,09	59,29
21/09/2023	1.230.792	-3,32%	61,00	58,23	59,65	58,23
20/09/2023	698.039	-0,71%	61,00	60,18	61,9437	60,23
19/09/2023	924.461	-0,33%	60,65	59,51	61,12	60,66
18/09/2023	1.368.998	-2,58%	64,375	60,77	62,5967	61,10
15/09/2023	1.068.655	-2,94%	64,375	62,1499	64,835	62,72
14/09/2023	895.528	0,06%	65,73	64,1134	65,3199	64,62
13/09/2023	820.889	-1,85%	65,73	63,73	66,00	64,58
12/09/2023	1.077.513	-1,36%	66,395	65,48	67,62	65,80
11/09/2023	1.078.435	1,88%	66,605	65,65	67,02	66,71
08/09/2023	1.308.287	-2,08%	66,605	64,71	67,44	65,48
07/09/2023	1.240.749	1,20%	64,99	64,66	67,31	66,87
06/09/2023	889.132	0,59%	65,16	64,98	66,26	66,08
05/09/2023	949.317	0,41%	64,46	64,03	66,22	65,69
04/09/2023	1.189.536	2,68%	64,63	64,5729	65,85	65,42
01/09/2023	1.189.536	2,68%	64,63	64,5729	65,85	65,42
31/08/2023	1.341.932	2,78%	62,28	62,30	64,335	63,71
30/08/2023	916.742	2,41%	58,15	59,9287	62,38	61,99
29/08/2023	1.266.717	3,35%	58,15	57,89	60,639	60,53
28/08/2023	818.163	-1,35%	59,825	58,55	59,93	58,57
25/08/2023	1.191.973	0,36%	59,00	58,2006	59,91	59,37
24/08/2023	1.216.813	-3,85%	61,90	58,9802	62,26	59,16
23/08/2023	1.305.107	2,16%	60,12	60,15	62,79	61,53
22/08/2023	941.038	-0,55%	60,915	60,01	61,00	60,23
21/08/2023	1.182.320	2,11%	59,17	58,98	60,74	60,56
18/08/2023	1.230.504	0,97%	60,83	56,76	59,46	59,25
17/08/2023	1.556.999	-2,77%	60,83	58,60	60,41	58,68
16/08/2023	1.419.298	-1,42%	60,83	60,31	61,91	60,35
15/08/2023	1.913.566	-0,89%	60,48	60,22	61,36	61,22
14/08/2023	1.440.201	-0,26%	60,48	60,11	62,36	61,77
11/08/2023	2.256.615	2,16%	60,48	60,39	62,11	61,89
10/08/2023	3.320.276	1,32%	60,48	59,90	63,55	60,48
09/08/2023	7.372.857	2,02%	60,0575	58,80	64,70	59,58
08/08/2023	3.990.955	-5,02%	60,0575	57,105	60,00	58,50
07/08/2023	1.639.304	0,51%	63,24	59,83	61,74	61,59
04/08/2023	1.642.862	-0,66%	63,24	61,05	63,5699	61,43
03/08/2023	1.438.579	1,41%	60,73	60,30	62,20	61,84
02/08/2023	2.083.476	-6,84%	63,59	60,835	63,56	60,98