Twilio Inc A (TWLO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
13/03/2023	2.311.466	-1,79%	63,12	61,91	65,65	63,21
10/03/2023	2.847.344	-6,95%	67,55	63,335	68,77	64,11
09/03/2023	1.591.992	-5,71%	72,01	68,70	74,10	68,00
08/03/2023	1.223.947	-2,14%	73,36	71,58	73,83	72,12
07/03/2023	1.316.047	-0,24%	74,225	73,451	76,21	73,70
06/03/2023	1.837.087	0,00%	74,50	73,43	75,81	73,88
03/03/2023	2.521.949	3,13%	71,595	71,525	75,25	73,88
02/03/2023	4.191.419	8,98%	65,17	64,76	72,06	71,64
01/03/2023	1.210.931	-2,19%	67,10	65,60	67,85	65,74
28/02/2023	4.104.277	5,39%	66,34	65,915	69,24	67,21
27/02/2023	1.593.180	-0,52%	64,89	63,3907	65,24	63,77
24/02/2023	2.002.184	-1,22%	63,15	61,92	64,275	64,10
23/02/2023	2.270.282	-1,58%	67,30	63,42	67,41	64,89
22/02/2023	1.854.351	-0,84%	67,47	65,16	68,55	65,93
21/02/2023	2.570.374	-5,92%	68,67	66,06	70,42	66,49
20/02/2023	3.717.191	-6,34%	74,45	69,80	74,95	70,67
17/02/2023	3.717.191	-6,34%	74,45	69,80	74,95	70,67
16/02/2023	8.868.221	14,23%	74,57	72,72	79,70	75,45
15/02/2023	4.383.430	6,44%	62,41	61,79	66,19	66,10
14/02/2023	3.183.989	1,27%	60,82	59,86	63,28	62,10
13/02/2023	4.426.867	2,08%	63,84	60,22	64,30	61,32
10/02/2023	1.574.223	-2,02%	60,10	59,17	61,10	60,07
09/02/2023	1.576.266	-1,83%	63,25	61,01	64,55	61,31
08/02/2023	1.426.433	-1,72%	63,44	62,37	64,09	62,45
07/02/2023	1.560.404	3,25%	61,46	60,26	63,78	63,54
06/02/2023	1.191.253	-1,54%	61,375	60,84	62,60	61,54
03/02/2023	1.181.329	-2,98%	62,29	61,65	64,97	63,50
02/02/2023	2.607.616	5,07%	65,26	64,15	67,175	65,45
01/02/2023	2.127.071	4,09%	60,14	58,98	62,79	62,29
31/01/2023	1.664.666	3,21%	58,22	58,35	60,2273	59,84
30/01/2023	1.332.351	-3,99%	59,03	57,85	60,38	57,98
27/01/2023	1.598.004	2,04%	58,99	58,70	61,4923	60,63
26/01/2023	1.886.182	5,06%	58,57	57,11	59,52	59,42
25/01/2023	1.447.714	0,27%	53,62	52,85	56,57	56,56
24/01/2023	2.299.369	0,09%	55,95	55,9195	59,65	56,41
23/01/2023	1.587.556	3,87%	54,95	54,205	56,38	56,36
20/01/2023	1.169.590	3,74%	52,43	52,04	54,46	54,05
19/01/2023	1.120.649	-2,82%	52,54	51,0506	53,26	52,10
18/01/2023	1.310.252	-2,99%	56,28	53,2005	56,565	53,61
17/01/2023	1.678.451	2,30%	53,62	52,32	55,57	55,26
16/01/2023	1.045.263	2,90%	52,16	51,96	54,24	54,25
13/01/2023	1.045.263	2,90%	52,16	51,96	54,24	54,25
12/01/2023	1.408.272	2,37%	52,00	49,41	52,76	52,75
11/01/2023	1.213.301	2,20%	50,72	49,98	51,82	51,53
10/01/2023	843.510	-0,12%	50,26	49,55	51,05	50,42
09/01/2023	1.111.337	0,72%	50,95	50,42	52,12	50,48
06/01/2023	1.281.540	-0,28%	49,925	48,06	50,73	50,05
05/01/2023	1.421.488	-3,70%	51,46	49,705	51,64	50,19
04/01/2023	1.495.609	3,37%	51,50	50,27	52,78	52,12
03/01/2023	1.900.793	2,98%	50,13	48,92	51,33	50,42
02/01/2023	1.493.308	1,75%	46,92	46,60	49,06	48,95
30/12/2022	1.493.308	1,75%	46,92	46,60	49,06	48,95
29/12/2022	1.734.732	6,23%	45,75	45,50	48,60	48,11
28/12/2022	1.370.530	1,57%	44,20	43,784	45,43	45,29
27/12/2022	1.437.962	-0,54%	44,24	42,78	44,85	44,51
23/12/2022	433.188	-1,01%	44,57	43,75	44,92	44,525
22/12/2022	1.697.117	-4,11%	46,10	43,59	46,23	44,98
21/12/2022	1.902.900	-0,11%	47,06	45,61	47,61	46,91
20/12/2022	1.324.623	1,40%	45,47	45,4138	47,40	46,96
19/12/2022	1.555.118	-4,84%	47,85	45,88	48,57	45,60
16/12/2022	1.573.625	-0,44%	47,92	46,88	48,8573	47,84
15/12/2022	2.114.983	-5,84%	49,345	47,99	51,1499	48,05
14/12/2022	1.769.324	2,57%	49,40	49,18	51,97	51,03
13/12/2022	3.729.124	3,22%	51,73	48,53	53,62	49,75
12/12/2022	2.311.113	5,82%	46,06	45,38	48,60	48,20
09/12/2022	1.720.514	-0,61%	45,74	44,96	47,1056	45,51
08/12/2022	1.702.647	1,08%	45,85	44,35	46,80	45,79
07/12/2022	1.624.016	-0,61%	45,60	44,31	46,06	45,30
06/12/2022	5.384.579	-1,11%	46,16	44,46	46,24	45,58
05/12/2022	7.051.013	-5,22%	45,49	45,28	49,60	46,09
02/12/2022	5.149.009	-1,62%	45,49	47,15	49,19	48,64
01/12/2022	8.895.041	0,86%	45,49	48,37	50,84	49,44
30/11/2022	10.001.223	7,15%	45,49	44,83	49,27	49,02
29/11/2022	7.012.290	-2,18%	47,13	45,46	47,96	45,75
28/11/2022	6.997.516	-3,71%	47,69	46,39	48,94	46,76
25/11/2022	2.780.479	0,24%	47,69	47,28	48,779	48,475
24/11/2022	8.509.579	4,69%	46,33	45,57	48,4725	48,25
23/11/2022	8.509.579	4,69%	46,33	45,57	48,4725	48,25
22/11/2022	9.135.298	0,44%	54,30	44,70	46,73	46,09
21/11/2022	11.360.251	-6,80%	54,30	45,68	48,3869	45,90
18/11/2022	6.694.463	-2,96%	54,30	48,5315	51,225	49,25
17/11/2022	8.742.293	-0,59%	54,30	48,75	51,6898	50,75
16/11/2022	8.307.558	-4,13%	54,30	50,44	53,26	50,81
15/11/2022	10.480.384	1,77%	54,30	53,4201	56,81	53,93
14/11/2022	2.658.058	-4,00%	54,30	52,01	54,97	52,80
11/11/2022	3.415.880	9,15%	46,02	49,73	55,69	55,14
10/11/2022	4.571.782	16,31%	46,02	46,255	50,99	50,71
09/11/2022	2.626.359	-1,20%	46,02	42,5476	44,16	43,7411
08/11/2022	3.925.695	-1,95%	46,02	43,535	46,16	44,76
07/11/2022	10.317.009	6,96%	43,29	42,00	46,59	45,67
04/11/2022	23.503.244	-16,32%	73,92	41,00	48,99	42,675
03/11/2022	2.518.198	1,19%	73,92	65,08	68,36	68,30
02/11/2022	3.417.192	-10,19%	73,92	67,30	74,48	67,99
01/11/2022	1.737.126	0,44%	77,20	74,54	79,065	75,08
31/10/2022	1.699.345	-1,65%	75,50	73,665	76,22	74,37
28/10/2022	928.695	1,36%	73,71	72,44	75,94	75,611
27/10/2022	891.509	-1,06%	75,22	73,85	76,96	74,60
26/10/2022	1.320.175	1,20%	75,68	73,79	77,73	74,28
25/10/2022	2.259.013	3,51%	75,68	74,125	76,76	76,61
24/10/2022	1.411.744	-2,36%	73,88	70,03	74,28	74,01