Twilio Inc. (BVMF:T1WL34)
Brazil · Delayed Price · Currency is BRL 25.10
-2.90 (-10.36%)
At close: Apr 9, 2026
BVMF:T1WL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 28.00 | 28.00 | 24.50 | 25.10 | 25.10 | -10.36% | 956 |
| Apr 8, 2026 | 27.77 | 28.00 | 27.77 | 28.00 | 28.00 | 0.94% | 6 |
| Apr 7, 2026 | 27.56 | 27.74 | 27.56 | 27.74 | 27.74 | 0.62% | 9 |
| Apr 6, 2026 | 27.50 | 28.05 | 27.30 | 27.57 | 27.57 | 1.70% | 12 |
| Apr 2, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.80% | 60 |
| Apr 1, 2026 | 26.19 | 27.33 | 26.19 | 27.33 | 27.33 | 2.67% | 32 |
| Mar 26, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.08% | 100 |
| Mar 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.85% | 2 |
| Mar 23, 2026 | 26.35 | 27.10 | 26.35 | 27.10 | 27.10 | 0.89% | 19 |
| Mar 20, 2026 | 26.68 | 26.86 | 26.68 | 26.86 | 26.86 | 0.75% | 14 |
| Mar 19, 2026 | 26.46 | 26.66 | 26.46 | 26.66 | 26.66 | -0.22% | 11 |
| Mar 16, 2026 | 26.44 | 26.72 | 26.44 | 26.72 | 26.72 | 2.69% | 119 |
| Mar 13, 2026 | 26.59 | 26.63 | 26.00 | 26.02 | 26.02 | -2.11% | 2,005 |
| Mar 12, 2026 | 25.98 | 26.58 | 25.72 | 26.58 | 26.58 | 2.27% | 199 |
| Mar 11, 2026 | 26.10 | 26.10 | 25.99 | 25.99 | 25.99 | -3.09% | 49 |
| Mar 6, 2026 | 26.62 | 26.82 | 26.62 | 26.82 | 26.82 | 2.05% | 50 |
| Mar 5, 2026 | 26.56 | 26.56 | 26.28 | 26.28 | 26.28 | 7.70% | 120 |
| Feb 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.92% | 10 |
| Feb 24, 2026 | 22.96 | 23.48 | 22.96 | 23.48 | 23.48 | 6.73% | 101 |
| Feb 23, 2026 | 22.96 | 22.96 | 22.00 | 22.00 | 22.00 | -4.35% | 51 |
| Feb 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.69% | 100 |
| Feb 18, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -2.48% | 25 |
| Feb 13, 2026 | 22.51 | 23.75 | 21.48 | 23.75 | 23.75 | 4.35% | 10,000 |
| Feb 12, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -4.21% | 15 |
| Feb 6, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 2.11% | 4 |
| Feb 4, 2026 | 23.52 | 23.52 | 23.22 | 23.27 | 23.27 | 1.70% | 932 |
| Feb 3, 2026 | 23.82 | 23.82 | 22.40 | 22.88 | 22.88 | -9.99% | 1,300 |
| Jan 29, 2026 | 25.47 | 25.47 | 25.42 | 25.42 | 25.42 | -10.87% | 1,235 |
| Jan 28, 2026 | 28.46 | 28.52 | 28.46 | 28.52 | 28.52 | -0.07% | 30 |
| Jan 27, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - | 1 |
| Jan 26, 2026 | 28.26 | 28.62 | 28.26 | 28.54 | 28.54 | 7.70% | 111 |
| Jan 23, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.23% | 1 |
| Jan 22, 2026 | 25.88 | 26.44 | 25.88 | 26.44 | 26.44 | 1.77% | 370 |
| Jan 20, 2026 | 25.16 | 25.98 | 25.16 | 25.98 | 25.98 | 0.93% | 3,739 |
| Jan 19, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.08% | 20 |
| Jan 16, 2026 | 25.88 | 26.02 | 25.82 | 26.02 | 26.02 | 0.62% | 4,628 |
| Jan 15, 2026 | 26.92 | 26.92 | 25.86 | 25.86 | 25.86 | -2.27% | 71 |
| Jan 14, 2026 | 26.74 | 26.74 | 26.46 | 26.46 | 26.46 | -6.90% | 332 |
| Jan 12, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.78% | 2 |
| Jan 9, 2026 | 29.41 | 29.41 | 28.20 | 28.20 | 28.20 | -2.79% | 29 |
| Jan 8, 2026 | 30.75 | 30.75 | 29.01 | 29.01 | 29.01 | 0.83% | 170 |
| Jan 6, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -2.28% | 30 |
| Jan 5, 2026 | 29.25 | 29.44 | 29.25 | 29.44 | 29.44 | -1.37% | 636 |
| Jan 2, 2026 | 29.98 | 30.02 | 29.72 | 29.85 | 29.85 | -6.66% | 87 |
| Dec 30, 2025 | 31.33 | 32.12 | 31.33 | 31.98 | 31.98 | 1.88% | 1,531 |
| Dec 29, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 1.75% | 75 |
| Dec 26, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.55% | 1 |
| Dec 23, 2025 | 31.21 | 31.21 | 31.02 | 31.02 | 31.02 | -2.54% | 28 |
| Dec 22, 2025 | 31.94 | 31.94 | 31.66 | 31.83 | 31.83 | 3.44% | 35 |
| Dec 18, 2025 | 31.31 | 31.31 | 30.77 | 30.77 | 30.77 | -0.13% | 244 |