InvestB3
← InícioComparar

T1WL34

TWILIO INC

R$ 47,88
-14,47% no dia

No mês

-1,52%

No ano

+49,72%

12 meses

+104,79%

Desde 10/2020

-29,63%

Histórico diário a partir de 05/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (174)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 49,50R$ 47,88R$ 49,50R$ 47,88-14,47%527
03/09/2026R$ 48,79R$ 48,76R$ 55,98R$ 55,98+20,54%4.310
02/09/2026R$ 46,00R$ 45,99R$ 46,44R$ 46,44-0,36%1.904
01/09/2026R$ 47,88R$ 46,61R$ 47,88R$ 46,61-4,13%29.287
31/08/2026R$ 48,62R$ 48,62R$ 48,62R$ 48,62-1,76%2
28/08/2026R$ 50,00R$ 49,49R$ 50,29R$ 49,49+4,99%507
26/08/2026R$ 46,96R$ 46,93R$ 47,14R$ 47,14+3,04%528
25/08/2026R$ 45,75R$ 45,75R$ 46,08R$ 45,75-0,61%25
24/08/2026R$ 46,01R$ 45,35R$ 46,03R$ 46,03-0,45%845
21/08/2026R$ 45,33R$ 45,33R$ 46,24R$ 46,24+0,24%248
20/08/2026R$ 45,98R$ 45,79R$ 46,13R$ 46,13+0,83%405
19/08/2026R$ 47,19R$ 45,66R$ 47,19R$ 45,75-6,59%853
18/08/2026R$ 49,50R$ 48,18R$ 49,94R$ 48,98+2,06%132
17/08/2026R$ 48,82R$ 47,99R$ 48,82R$ 47,99-3,63%912
14/08/2026R$ 52,35R$ 49,64R$ 52,35R$ 49,80-3,81%641
13/08/2026R$ 52,21R$ 51,77R$ 52,21R$ 51,77+2,19%19
12/08/2026R$ 53,09R$ 50,66R$ 53,09R$ 50,66-4,86%39
11/08/2026R$ 52,04R$ 52,04R$ 53,25R$ 53,25+3,58%5.211
10/08/2026R$ 49,39R$ 49,14R$ 51,91R$ 51,41+4,09%4.067
07/08/2026R$ 47,02R$ 47,02R$ 51,71R$ 49,39+26,41%3.990
06/08/2026R$ 39,07R$ 39,07R$ 39,07R$ 39,07-4,89%32
04/08/2026R$ 40,53R$ 40,52R$ 41,08R$ 41,08+2,06%362
03/08/2026R$ 40,30R$ 40,25R$ 40,30R$ 40,25+0,85%300
31/07/2026R$ 39,89R$ 39,89R$ 39,91R$ 39,91+0,55%31
28/07/2026R$ 39,68R$ 39,68R$ 39,69R$ 39,69-1,93%21
27/07/2026R$ 40,47R$ 40,47R$ 40,47R$ 40,47+7,66%40
23/07/2026R$ 37,29R$ 36,56R$ 37,59R$ 37,59+1,13%912
22/07/2026R$ 39,28R$ 37,11R$ 39,28R$ 37,17-14,12%1.233
20/07/2026R$ 41,61R$ 41,61R$ 43,28R$ 43,28+3,49%490
17/07/2026R$ 41,82R$ 41,82R$ 41,82R$ 41,82-2,99%500
16/07/2026R$ 43,14R$ 43,11R$ 43,14R$ 43,11-0,65%500
15/07/2026R$ 44,79R$ 43,39R$ 44,79R$ 43,39-1,74%60
14/07/2026R$ 43,67R$ 43,67R$ 44,95R$ 44,16+1,12%203
13/07/2026R$ 43,70R$ 43,67R$ 43,70R$ 43,67-4,65%250
10/07/2026R$ 45,80R$ 45,80R$ 45,80R$ 45,80+4,19%1
08/07/2026R$ 42,53R$ 42,51R$ 43,96R$ 43,96-0,70%1.004
07/07/2026R$ 43,80R$ 43,69R$ 44,92R$ 44,27+1,07%1.373
06/07/2026R$ 43,80R$ 43,80R$ 43,80R$ 43,80+0,53%120
02/07/2026R$ 43,57R$ 43,57R$ 43,57R$ 43,570,00%4
01/07/2026R$ 43,37R$ 43,37R$ 43,57R$ 43,57+6,09%118
30/06/2026R$ 41,07R$ 41,07R$ 41,07R$ 41,07+0,22%8
29/06/2026R$ 40,36R$ 40,36R$ 40,98R$ 40,98+3,90%3.837
26/06/2026R$ 39,66R$ 39,15R$ 39,66R$ 39,44+6,83%7.574
22/06/2026R$ 37,36R$ 36,92R$ 37,36R$ 36,92-6,10%402
19/06/2026R$ 39,32R$ 39,32R$ 39,32R$ 39,32+3,23%100
18/06/2026R$ 37,98R$ 37,98R$ 38,09R$ 38,09-0,94%331
17/06/2026R$ 38,45R$ 38,45R$ 38,45R$ 38,45-1,61%5
16/06/2026R$ 39,08R$ 39,08R$ 39,08R$ 39,08-4,15%6
15/06/2026R$ 41,34R$ 40,77R$ 41,34R$ 40,77-1,74%882
12/06/2026R$ 41,59R$ 41,49R$ 41,59R$ 41,49-3,78%14
10/06/2026R$ 43,28R$ 43,12R$ 43,28R$ 43,12-2,86%740
09/06/2026R$ 44,39R$ 44,39R$ 44,39R$ 44,39-0,11%2
08/06/2026R$ 45,33R$ 44,44R$ 45,40R$ 44,44+17,91%5
27/05/2026R$ 37,69R$ 37,69R$ 37,69R$ 37,69+2,42%1.250
21/05/2026R$ 37,08R$ 36,80R$ 37,08R$ 36,80-2,75%46
20/05/2026R$ 37,77R$ 37,77R$ 37,84R$ 37,84-4,97%2.700
19/05/2026R$ 39,82R$ 39,82R$ 39,82R$ 39,82+0,13%3
18/05/2026R$ 39,96R$ 39,52R$ 39,96R$ 39,77-2,40%1.415
15/05/2026R$ 39,20R$ 39,20R$ 40,75R$ 40,75+5,11%1.434
11/05/2026R$ 38,77R$ 38,77R$ 38,77R$ 38,77+0,21%214
08/05/2026R$ 38,69R$ 38,69R$ 38,69R$ 38,69-1,90%3
07/05/2026R$ 37,81R$ 37,81R$ 39,44R$ 39,44+4,31%6.738
06/05/2026R$ 37,87R$ 37,65R$ 37,87R$ 37,81-0,40%302
05/05/2026R$ 38,12R$ 37,96R$ 38,12R$ 37,96-0,42%3.011
04/05/2026R$ 35,80R$ 35,80R$ 38,12R$ 38,12+33,75%2.246
28/04/2026R$ 28,50R$ 28,50R$ 28,50R$ 28,50-3,68%36
22/04/2026R$ 30,30R$ 29,59R$ 30,44R$ 29,59+4,19%2.010
20/04/2026R$ 28,44R$ 28,40R$ 28,44R$ 28,40+7,86%1.325
15/04/2026R$ 26,09R$ 26,09R$ 26,33R$ 26,33+6,95%1.001
14/04/2026R$ 24,62R$ 24,62R$ 24,62R$ 24,62+0,41%20
13/04/2026R$ 24,52R$ 24,52R$ 24,52R$ 24,52+3,16%300
10/04/2026R$ 23,18R$ 23,18R$ 23,77R$ 23,77-5,30%501
09/04/2026R$ 28,00R$ 24,50R$ 28,00R$ 25,10-10,36%956
08/04/2026R$ 27,77R$ 27,77R$ 28,00R$ 28,00+0,94%6
07/04/2026R$ 27,56R$ 27,56R$ 27,74R$ 27,74+0,62%9
06/04/2026R$ 27,50R$ 27,30R$ 28,05R$ 27,57+1,70%12
02/04/2026R$ 27,11R$ 27,11R$ 27,11R$ 27,11-0,81%60
01/04/2026R$ 26,19R$ 26,19R$ 27,33R$ 27,33+2,67%32
26/03/2026R$ 26,62R$ 26,62R$ 26,62R$ 26,62+0,08%100
25/03/2026R$ 26,60R$ 26,60R$ 26,60R$ 26,60-1,85%2
23/03/2026R$ 26,35R$ 26,35R$ 27,10R$ 27,10+0,89%19
20/03/2026R$ 26,68R$ 26,68R$ 26,86R$ 26,86+0,75%14
19/03/2026R$ 26,46R$ 26,46R$ 26,66R$ 26,66-0,22%11
16/03/2026R$ 26,44R$ 26,44R$ 26,72R$ 26,72+2,69%119
13/03/2026R$ 26,59R$ 26,00R$ 26,63R$ 26,02-2,11%2.005
12/03/2026R$ 25,98R$ 25,72R$ 26,58R$ 26,58+2,27%199
11/03/2026R$ 26,10R$ 25,99R$ 26,10R$ 25,99-3,09%49
06/03/2026R$ 26,62R$ 26,62R$ 26,82R$ 26,82+2,05%50
05/03/2026R$ 26,56R$ 26,28R$ 26,56R$ 26,28+7,70%120
26/02/2026R$ 24,40R$ 24,40R$ 24,40R$ 24,40+3,92%10
24/02/2026R$ 22,96R$ 22,96R$ 23,48R$ 23,48+6,73%101
23/02/2026R$ 22,96R$ 22,00R$ 22,96R$ 22,00-4,35%51
19/02/2026R$ 23,00R$ 23,00R$ 23,00R$ 23,00-0,69%100
18/02/2026R$ 23,16R$ 23,16R$ 23,16R$ 23,16-2,48%25
13/02/2026R$ 22,51R$ 21,48R$ 23,75R$ 23,75+4,35%10.000
12/02/2026R$ 22,76R$ 22,76R$ 22,76R$ 22,76-4,21%15
06/02/2026R$ 23,76R$ 23,76R$ 23,76R$ 23,76+2,11%4
04/02/2026R$ 23,52R$ 23,22R$ 23,52R$ 23,27+1,70%932
03/02/2026R$ 23,82R$ 22,40R$ 23,82R$ 22,88-9,99%1.300
29/01/2026R$ 25,47R$ 25,42R$ 25,47R$ 25,42-10,87%1.235
28/01/2026R$ 28,46R$ 28,46R$ 28,52R$ 28,52-0,07%30
27/01/2026R$ 28,54R$ 28,54R$ 28,54R$ 28,540,00%1
26/01/2026R$ 28,26R$ 28,26R$ 28,62R$ 28,54+7,70%111
23/01/2026R$ 26,50R$ 26,50R$ 26,50R$ 26,50+0,23%1
22/01/2026R$ 25,88R$ 25,88R$ 26,44R$ 26,44+1,77%370
20/01/2026R$ 25,16R$ 25,16R$ 25,98R$ 25,98+0,93%3.739
19/01/2026R$ 25,74R$ 25,74R$ 25,74R$ 25,74-1,08%20
16/01/2026R$ 25,88R$ 25,82R$ 26,02R$ 26,02+0,62%4.628
15/01/2026R$ 26,92R$ 25,86R$ 26,92R$ 25,86-2,27%71
14/01/2026R$ 26,74R$ 26,46R$ 26,74R$ 26,46-6,90%332
12/01/2026R$ 28,42R$ 28,42R$ 28,42R$ 28,42+0,78%2
09/01/2026R$ 29,41R$ 28,20R$ 29,41R$ 28,20-2,79%29
08/01/2026R$ 30,75R$ 29,01R$ 30,75R$ 29,01+0,83%170
06/01/2026R$ 28,77R$ 28,77R$ 28,77R$ 28,77-2,28%30
05/01/2026R$ 29,25R$ 29,25R$ 29,44R$ 29,44-1,37%636
03/01/2026R$ 29,98R$ 29,72R$ 30,02R$ 29,85-6,66%87
30/12/2025R$ 31,33R$ 31,33R$ 32,12R$ 31,98+1,88%1.531
29/12/2025R$ 31,39R$ 31,39R$ 31,39R$ 31,39+1,75%75
26/12/2025R$ 30,85R$ 30,85R$ 30,85R$ 30,85-0,55%1
23/12/2025R$ 31,21R$ 31,02R$ 31,21R$ 31,02-2,54%28
22/12/2025R$ 31,94R$ 31,66R$ 31,94R$ 31,83+3,44%35
18/12/2025R$ 31,31R$ 30,77R$ 31,31R$ 30,77-0,13%244
17/12/2025R$ 31,00R$ 30,68R$ 31,01R$ 30,81+2,16%2.005
16/12/2025R$ 30,40R$ 30,16R$ 30,40R$ 30,16+4,90%36
15/12/2025R$ 28,75R$ 28,75R$ 28,75R$ 28,75-2,71%10
11/12/2025R$ 28,58R$ 28,58R$ 29,55R$ 29,55+3,11%2.985
10/12/2025R$ 28,55R$ 28,55R$ 28,66R$ 28,66+5,91%19
04/12/2025R$ 27,06R$ 27,06R$ 27,06R$ 27,06-0,66%43
01/12/2025R$ 27,70R$ 27,24R$ 27,70R$ 27,24-1,80%3
29/11/2025R$ 27,38R$ 27,35R$ 27,74R$ 27,74+4,64%254
27/11/2025R$ 30,99R$ 26,48R$ 31,00R$ 26,51+1,73%5
21/11/2025R$ 25,53R$ 25,53R$ 26,06R$ 26,06+1,44%48
18/11/2025R$ 25,69R$ 25,69R$ 25,69R$ 25,69+0,63%300
17/11/2025R$ 25,84R$ 25,53R$ 25,84R$ 25,53-3,00%942
14/11/2025R$ 26,32R$ 26,32R$ 26,32R$ 26,32-0,30%30
13/11/2025R$ 26,75R$ 26,32R$ 26,75R$ 26,40-3,30%31
12/11/2025R$ 27,49R$ 27,30R$ 27,49R$ 27,30-1,41%23
11/11/2025R$ 27,66R$ 27,31R$ 27,69R$ 27,69-0,04%307
10/11/2025R$ 27,37R$ 27,37R$ 27,98R$ 27,70+4,29%2.406
07/11/2025R$ 26,77R$ 26,56R$ 26,88R$ 26,56-2,96%1.247
06/11/2025R$ 27,36R$ 27,27R$ 27,37R$ 27,37-3,73%62
05/11/2025R$ 28,50R$ 28,43R$ 28,50R$ 28,43-1,22%4
04/11/2025R$ 28,78R$ 28,78R$ 28,78R$ 28,78-0,07%2
03/11/2025R$ 28,95R$ 28,68R$ 28,95R$ 28,80-2,24%2.211
31/10/2025R$ 26,70R$ 26,70R$ 29,46R$ 29,46+21,53%1.480
30/10/2025R$ 24,44R$ 24,24R$ 24,44R$ 24,24-0,94%121
28/10/2025R$ 24,55R$ 24,47R$ 24,55R$ 24,47-0,53%26
27/10/2025R$ 24,58R$ 24,58R$ 24,66R$ 24,60+0,86%105
24/10/2025R$ 24,39R$ 24,39R$ 24,39R$ 24,39+3,00%100
22/10/2025R$ 23,61R$ 23,61R$ 23,68R$ 23,68-1,46%172
21/10/2025R$ 23,61R$ 23,61R$ 24,03R$ 24,03+2,78%21
20/10/2025R$ 23,38R$ 23,38R$ 23,38R$ 23,38-1,39%250
14/10/2025R$ 23,40R$ 23,40R$ 23,71R$ 23,71-0,21%130
10/10/2025R$ 24,03R$ 23,76R$ 24,03R$ 23,76-3,34%27
09/10/2025R$ 24,16R$ 24,16R$ 24,58R$ 24,58+2,97%301
08/10/2025R$ 23,56R$ 23,56R$ 23,87R$ 23,87+2,36%13
06/10/2025R$ 22,20R$ 22,20R$ 23,32R$ 23,32+7,86%532
03/10/2025R$ 21,32R$ 21,32R$ 21,62R$ 21,62-3,91%54
02/10/2025R$ 22,23R$ 22,23R$ 22,50R$ 22,50+3,78%128
01/10/2025R$ 21,87R$ 21,68R$ 21,98R$ 21,68+1,93%552
30/09/2025R$ 21,09R$ 21,00R$ 21,60R$ 21,27-4,36%104
29/09/2025R$ 22,26R$ 22,24R$ 22,26R$ 22,24+1,55%4
26/09/2025R$ 21,80R$ 21,80R$ 21,90R$ 21,90+1,11%245
25/09/2025R$ 21,48R$ 21,48R$ 21,66R$ 21,66-4,12%5
23/09/2025R$ 22,56R$ 22,56R$ 22,59R$ 22,59-0,88%2
18/09/2025R$ 22,75R$ 22,71R$ 22,79R$ 22,79+3,69%4.984
17/09/2025R$ 22,15R$ 21,98R$ 22,15R$ 21,98+2,90%2.031
16/09/2025R$ 21,55R$ 21,36R$ 21,55R$ 21,36-1,75%850
12/09/2025R$ 21,80R$ 21,74R$ 21,80R$ 21,74-2,42%2
11/09/2025R$ 22,57R$ 22,28R$ 22,57R$ 22,28-1,59%15
10/09/2025R$ 22,80R$ 22,58R$ 22,80R$ 22,64-3,00%7.106
09/09/2025R$ 23,62R$ 23,26R$ 23,62R$ 23,34-1,02%17
08/09/2025R$ 23,57R$ 23,57R$ 23,64R$ 23,58+0,86%131
05/09/2025R$ 23,65R$ 23,32R$ 23,80R$ 23,38+1,30%3.385

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.