Twilio Inc. (BVMF:T1WL34)
Brazil · Delayed Price · Currency is BRL 27.24
-0.50 (-1.80%)
At close: Dec 1, 2025
Twilio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.66% | 43 |
| Dec 1, 2025 | 27.70 | 27.70 | 27.24 | 27.24 | 27.24 | -1.80% | 3 |
| Nov 28, 2025 | 27.38 | 27.74 | 27.35 | 27.74 | 27.74 | 4.64% | 254 |
| Nov 27, 2025 | 30.99 | 31.00 | 26.48 | 26.51 | 26.51 | 1.73% | 5 |
| Nov 21, 2025 | 25.53 | 26.06 | 25.53 | 26.06 | 26.06 | 1.44% | 48 |
| Nov 18, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.63% | 300 |
| Nov 17, 2025 | 25.84 | 25.84 | 25.53 | 25.53 | 25.53 | -3.00% | 942 |
| Nov 14, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.30% | 30 |
| Nov 13, 2025 | 26.75 | 26.75 | 26.32 | 26.40 | 26.40 | -3.30% | 31 |
| Nov 12, 2025 | 27.49 | 27.49 | 27.30 | 27.30 | 27.30 | -1.41% | 23 |
| Nov 11, 2025 | 27.66 | 27.69 | 27.31 | 27.69 | 27.69 | -0.04% | 307 |
| Nov 10, 2025 | 27.37 | 27.98 | 27.37 | 27.70 | 27.70 | 4.29% | 2,406 |
| Nov 7, 2025 | 26.77 | 26.88 | 26.56 | 26.56 | 26.56 | -2.96% | 1,247 |
| Nov 6, 2025 | 27.36 | 27.37 | 27.27 | 27.37 | 27.37 | -3.73% | 62 |
| Nov 5, 2025 | 28.50 | 28.50 | 28.43 | 28.43 | 28.43 | -1.22% | 4 |
| Nov 4, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.07% | 2 |
| Nov 3, 2025 | 28.95 | 28.95 | 28.68 | 28.80 | 28.80 | -2.24% | 2,211 |
| Oct 31, 2025 | 26.70 | 29.46 | 26.70 | 29.46 | 29.46 | 21.53% | 1,480 |
| Oct 30, 2025 | 24.44 | 24.44 | 24.24 | 24.24 | 24.24 | -0.94% | 121 |
| Oct 28, 2025 | 24.55 | 24.55 | 24.47 | 24.47 | 24.47 | -0.53% | 26 |
| Oct 27, 2025 | 24.58 | 24.66 | 24.58 | 24.60 | 24.60 | 0.86% | 105 |
| Oct 24, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 3.00% | 100 |
| Oct 22, 2025 | 23.61 | 23.68 | 23.61 | 23.68 | 23.68 | -1.46% | 172 |
| Oct 21, 2025 | 23.61 | 24.03 | 23.61 | 24.03 | 24.03 | 2.78% | 21 |
| Oct 20, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.39% | 250 |
| Oct 14, 2025 | 23.40 | 23.71 | 23.40 | 23.71 | 23.71 | -0.21% | 130 |
| Oct 10, 2025 | 24.03 | 24.03 | 23.76 | 23.76 | 23.76 | -3.34% | 27 |
| Oct 9, 2025 | 24.16 | 24.58 | 24.16 | 24.58 | 24.58 | 2.97% | 301 |
| Oct 8, 2025 | 23.56 | 23.87 | 23.56 | 23.87 | 23.87 | 2.36% | 13 |
| Oct 6, 2025 | 22.20 | 23.32 | 22.20 | 23.32 | 23.32 | 7.86% | 497 |
| Oct 3, 2025 | 21.32 | 21.62 | 21.32 | 21.62 | 21.62 | -3.91% | 54 |
| Oct 2, 2025 | 22.23 | 22.50 | 22.23 | 22.50 | 22.50 | 3.78% | 128 |
| Oct 1, 2025 | 21.87 | 21.98 | 21.68 | 21.68 | 21.68 | 1.93% | 552 |
| Sep 30, 2025 | 21.09 | 21.60 | 21.00 | 21.27 | 21.27 | -4.36% | 104 |
| Sep 29, 2025 | 22.26 | 22.26 | 22.24 | 22.24 | 22.24 | 1.55% | 4 |
| Sep 26, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 1.11% | 245 |
| Sep 25, 2025 | 21.48 | 21.66 | 21.48 | 21.66 | 21.66 | -2.43% | 5 |
| Sep 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.73% | 50 |
| Sep 22, 2025 | 22.56 | 22.59 | 22.56 | 22.59 | 22.59 | -0.88% | 2 |
| Sep 18, 2025 | 22.75 | 22.79 | 22.71 | 22.79 | 22.79 | 3.69% | 4,984 |
| Sep 17, 2025 | 22.15 | 22.15 | 21.98 | 21.98 | 21.98 | 2.90% | 2,031 |
| Sep 16, 2025 | 21.55 | 21.55 | 21.36 | 21.36 | 21.36 | -1.75% | 850 |
| Sep 12, 2025 | 21.80 | 21.80 | 21.74 | 21.74 | 21.74 | -2.42% | 2 |
| Sep 11, 2025 | 22.57 | 22.57 | 22.28 | 22.28 | 22.28 | -1.59% | 15 |
| Sep 10, 2025 | 22.80 | 22.80 | 22.58 | 22.64 | 22.64 | -3.00% | 7,106 |
| Sep 9, 2025 | 23.62 | 23.62 | 23.26 | 23.34 | 23.34 | -1.02% | 17 |
| Sep 8, 2025 | 23.57 | 23.64 | 23.57 | 23.58 | 23.58 | 0.86% | 131 |
| Sep 5, 2025 | 23.65 | 23.80 | 23.32 | 23.38 | 23.38 | 1.30% | 3,385 |
| Sep 4, 2025 | 23.10 | 23.16 | 22.80 | 23.08 | 23.08 | 1.14% | 1,953 |
| Sep 3, 2025 | 22.99 | 23.00 | 22.82 | 22.82 | 22.82 | 1.33% | 182 |