Fundo Investimento Imobiliario Green Towers (BVMF:GTWR11)
Brazil · Delayed Price · Currency is BRL 79.21
-0.64 (-0.80%)
Last updated: May 18, 2026, 4:12 PM GMT-3
BVMF:GTWR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 80.43 | 80.65 | 78.75 | 78.92 | 78.92 | -1.16% | 37,881 |
| May 15, 2026 | 81.02 | 81.69 | 79.25 | 79.85 | 79.85 | -1.42% | 41,238 |
| May 14, 2026 | 80.50 | 81.29 | 80.03 | 81.00 | 81.00 | 1.31% | 11,433 |
| May 13, 2026 | 81.38 | 82.07 | 79.38 | 79.95 | 79.95 | -1.27% | 31,497 |
| May 12, 2026 | 83.10 | 83.44 | 79.99 | 80.98 | 80.98 | -2.49% | 54,024 |
| May 11, 2026 | 84.80 | 85.11 | 83.02 | 83.05 | 83.05 | -1.96% | 18,379 |
| May 8, 2026 | 84.41 | 85.07 | 84.41 | 84.71 | 84.71 | -0.15% | 5,066 |
| May 7, 2026 | 85.00 | 85.07 | 84.26 | 84.84 | 84.84 | -0.02% | 4,836 |
| May 6, 2026 | 84.86 | 84.86 | 84.26 | 84.86 | 84.86 | 0.50% | 3,226 |
| May 5, 2026 | 85.14 | 85.25 | 84.25 | 84.44 | 84.44 | -1.02% | 11,767 |
| May 4, 2026 | 86.14 | 86.77 | 85.10 | 85.31 | 85.31 | -1.99% | 11,730 |
| Apr 30, 2026 | 86.60 | 87.08 | 86.50 | 87.04 | 86.14 | 0.50% | 8,862 |
| Apr 29, 2026 | 86.58 | 86.79 | 86.21 | 86.61 | 85.71 | 0.53% | 3,636 |
| Apr 28, 2026 | 85.40 | 87.00 | 85.37 | 86.15 | 85.26 | 0.67% | 11,921 |
| Apr 27, 2026 | 85.18 | 85.58 | 85.17 | 85.58 | 84.70 | 0.47% | 8,624 |
| Apr 24, 2026 | 85.14 | 85.38 | 84.75 | 85.18 | 84.30 | 0.02% | 8,001 |
| Apr 23, 2026 | 85.21 | 85.47 | 85.08 | 85.16 | 84.28 | -0.06% | 7,063 |
| Apr 22, 2026 | 85.20 | 85.34 | 85.04 | 85.21 | 84.33 | 0.07% | 8,429 |
| Apr 20, 2026 | 85.31 | 85.31 | 84.95 | 85.15 | 84.27 | -0.11% | 10,360 |
| Apr 17, 2026 | 84.93 | 85.49 | 84.79 | 85.24 | 84.36 | 0.37% | 6,335 |
| Apr 16, 2026 | 84.25 | 84.99 | 84.23 | 84.93 | 84.05 | 0.83% | 5,980 |
| Apr 15, 2026 | 84.00 | 84.27 | 84.00 | 84.23 | 83.36 | 0.43% | 6,643 |
| Apr 14, 2026 | 83.65 | 83.99 | 83.63 | 83.87 | 83.00 | 0.53% | 5,632 |
| Apr 13, 2026 | 83.76 | 84.39 | 83.19 | 83.43 | 82.57 | -0.65% | 8,265 |
| Apr 10, 2026 | 84.35 | 84.35 | 83.84 | 83.98 | 83.11 | 0.05% | 6,083 |
| Apr 9, 2026 | 83.80 | 84.08 | 83.80 | 83.94 | 83.07 | 0.23% | 5,657 |
| Apr 8, 2026 | 84.49 | 84.49 | 83.64 | 83.75 | 82.88 | -0.32% | 9,541 |
| Apr 7, 2026 | 83.72 | 84.46 | 83.72 | 84.02 | 83.15 | 0.32% | 3,476 |
| Apr 6, 2026 | 83.79 | 84.12 | 83.61 | 83.75 | 82.88 | -0.06% | 11,578 |
| Apr 2, 2026 | 84.40 | 84.82 | 83.73 | 83.80 | 82.93 | -0.42% | 8,620 |
| Apr 1, 2026 | 84.97 | 86.27 | 83.57 | 84.15 | 83.28 | -2.00% | 17,045 |
| Mar 31, 2026 | 85.76 | 86.00 | 85.49 | 85.87 | 84.09 | 0.08% | 5,317 |
| Mar 30, 2026 | 84.75 | 85.87 | 84.66 | 85.80 | 84.02 | 1.24% | 5,476 |
| Mar 27, 2026 | 85.54 | 85.54 | 84.40 | 84.75 | 82.99 | -0.81% | 10,789 |
| Mar 26, 2026 | 84.80 | 85.56 | 84.78 | 85.44 | 83.67 | 0.81% | 3,660 |
| Mar 25, 2026 | 85.60 | 85.60 | 84.41 | 84.75 | 82.99 | -0.64% | 10,497 |
| Mar 24, 2026 | 85.00 | 85.41 | 85.00 | 85.30 | 83.53 | 0.34% | 8,251 |
| Mar 23, 2026 | 85.02 | 85.29 | 84.90 | 85.01 | 83.25 | -0.01% | 7,877 |
| Mar 20, 2026 | 85.40 | 85.66 | 85.01 | 85.02 | 83.26 | -0.44% | 5,574 |
| Mar 19, 2026 | 85.10 | 85.82 | 85.04 | 85.40 | 83.63 | - | 4,913 |
| Mar 18, 2026 | 84.64 | 85.58 | 84.64 | 85.40 | 83.63 | 0.41% | 6,941 |
| Mar 17, 2026 | 84.99 | 85.19 | 84.74 | 85.05 | 83.29 | 0.08% | 4,364 |
| Mar 16, 2026 | 85.46 | 85.46 | 84.35 | 84.98 | 83.22 | -0.14% | 13,084 |
| Mar 13, 2026 | 85.00 | 85.41 | 84.90 | 85.10 | 83.34 | 0.12% | 10,475 |
| Mar 12, 2026 | 85.90 | 85.93 | 85.00 | 85.00 | 83.24 | -0.61% | 9,107 |
| Mar 11, 2026 | 85.48 | 85.70 | 85.00 | 85.52 | 83.75 | 0.26% | 4,693 |
| Mar 10, 2026 | 85.18 | 85.44 | 85.07 | 85.30 | 83.53 | -0.16% | 8,376 |
| Mar 9, 2026 | 85.55 | 85.61 | 85.18 | 85.44 | 83.67 | -0.20% | 5,232 |
| Mar 6, 2026 | 85.85 | 85.93 | 85.58 | 85.61 | 83.84 | -0.34% | 7,687 |
| Mar 5, 2026 | 85.55 | 85.95 | 85.30 | 85.90 | 84.12 | 0.41% | 8,604 |