Western Digital Corporation (WDC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-2,70%	73,46	71,98	73,6812	72,10
17/05/2024	3.666.682	-2,70%	73,46	71,98	73,6812	72,10
16/05/2024	2.036.992	-2,10%	75,50	74,05	75,85	74,10
15/05/2024	4.010.069	2,92%	74,04	73,88	75,765	75,69
14/05/2024	3.456.637	3,62%	71,03	70,56	73,64	73,54
13/05/2024	2.753.975	-0,88%	72,08	70,56	72,59	70,97
10/05/2024	2.668.128	-0,68%	72,82	71,59	73,26	71,60
09/05/2024	2.580.410	0,07%	71,86	71,16	72,77	72,09
08/05/2024	1.685.979	0,77%	70,51	70,182	72,225	72,04
07/05/2024	2.524.011	-1,53%	72,28	71,27	72,7681	71,49
06/05/2024	4.377.776	2,33%	72,00	71,93	73,83	72,60
03/05/2024	3.222.787	1,76%	71,00	70,08	71,6306	70,95
02/05/2024	3.641.837	-1,12%	70,17	67,91	70,79	69,72
01/05/2024	5.005.178	-0,45%	70,17	68,87	71,98	70,51
30/04/2024	4.201.480	1,39%	69,69	69,575	72,16	70,83
29/04/2024	6.229.032	-2,09%	71,09	68,99	72,44	69,87
26/04/2024	10.028.911	2,77%	71,00	66,985	71,78	71,36
25/04/2024	5.513.853	-0,16%	71,15	65,285	70,10	69,44
24/04/2024	3.739.065	-0,53%	71,15	68,16	72,11	69,55
23/04/2024	4.530.220	4,28%	67,20	67,20	70,235	69,92
22/04/2024	3.795.144	1,51%	69,96	65,85	68,20	67,05
19/04/2024	5.085.845	-3,32%	69,96	65,61	68,41	66,05
18/04/2024	3.061.016	-2,64%	69,96	68,235	70,72	68,32
17/04/2024	3.918.623	-1,25%	72,21	69,92	73,20	70,17
16/04/2024	2.965.029	0,90%	73,16	69,19	71,25	71,06
15/04/2024	4.299.739	-2,26%	73,16	70,06	73,35	70,43
12/04/2024	3.479.178	-2,50%	73,25	71,73	73,32	72,055
11/04/2024	4.087.297	2,28%	72,48	71,94	74,185	73,90
10/04/2024	4.536.918	-0,55%	71,62	71,01	73,0601	72,25
09/04/2024	5.410.235	-0,41%	75,00	71,5296	75,75	72,65
08/04/2024	5.240.337	-0,22%	75,00	71,57	76,92	72,95
05/04/2024	5.579.422	3,64%	73,22	70,79	73,35	73,11
04/04/2024	7.125.918	-1,51%	73,14	70,33	74,86	70,54
03/04/2024	6.824.327	4,05%	68,93	68,095	72,12	71,62
02/04/2024	4.170.222	-2,85%	69,50	67,74	69,72	68,83
01/04/2024	8.468.304	3,93%	68,39	68,89	72,35	70,92
28/03/2024	4.757.603	0,89%	68,39	68,07	69,19	68,24
27/03/2024	4.288.865	-0,75%	68,98	66,425	69,02	67,64
26/03/2024	7.668.899	4,65%	65,71	65,55	69,28	68,00
25/03/2024	4.014.628	1,63%	63,18	63,03	65,53	64,98
22/03/2024	2.651.474	0,31%	63,61	63,10	64,41	63,94
21/03/2024	7.950.612	4,97%	65,00	63,72	66,00	63,74
20/03/2024	2.564.209	1,52%	58,91	59,41	60,81	60,72
19/03/2024	3.040.849	0,84%	58,91	58,47	60,26	59,81
18/03/2024	2.430.389	-0,80%	60,03	58,99	60,47	59,31
15/03/2024	4.178.073	-1,66%	60,15	59,62	60,53	59,79
14/03/2024	2.359.847	-2,69%	62,65	60,145	62,39	60,80
13/03/2024	1.954.864	-0,78%	62,65	62,02	62,94	62,48
12/03/2024	4.439.473	1,48%	62,65	61,69	63,355	62,97
11/03/2024	3.910.034	-1,51%	62,30	61,0762	62,825	62,05
08/03/2024	3.512.583	-1,99%	64,84	62,812	65,73	63,00
07/03/2024	3.415.745	-0,65%	64,83	63,47	65,06	64,28
06/03/2024	5.118.404	1,91%	63,29	63,59	65,92	64,70
05/03/2024	4.995.484	-1,29%	65,00	62,17	64,29	63,49
04/03/2024	4.488.138	0,03%	65,00	63,245	65,02	64,32
01/03/2024	11.383.978	8,12%	61,00	60,64	64,535	64,30
29/02/2024	5.293.100	3,50%	58,11	57,70	59,63	59,47
28/02/2024	1.899.732	-0,04%	56,84	56,63	57,795	57,46
27/02/2024	3.155.934	0,70%	58,25	57,29	58,40	57,48
26/02/2024	3.350.607	1,82%	56,69	56,4537	57,685	57,08
23/02/2024	1.878.837	0,65%	55,49	55,32	56,21	56,06
22/02/2024	2.706.886	4,33%	54,67	54,45	56,00	55,70
21/02/2024	2.136.419	-1,37%	53,88	52,89	53,985	53,39
20/02/2024	2.517.328	0,24%	53,84	53,30	53,97	54,13
19/02/2024	1.626.821	0,00%	56,04	53,925	56,27	54,00
16/02/2024	1.626.821	-3,71%	56,04	53,925	56,27	54,00
15/02/2024	1.768.162	-0,13%	56,18	55,84	56,57	56,01
14/02/2024	2.100.845	1,34%	55,93	55,88	56,555	56,08
13/02/2024	3.772.911	-3,45%	55,92	54,79	55,92	55,34
12/02/2024	1.851.673	0,88%	56,50	56,51	58,06	57,32
09/02/2024	3.147.861	-0,53%	56,50	56,26	57,347	56,82
08/02/2024	2.543.264	-1,42%	57,57	57,02	57,98	57,12
07/02/2024	3.716.813	-0,87%	58,47	57,66	58,71	57,94
06/02/2024	3.798.542	-0,03%	58,07	58,255	59,108	58,45
05/02/2024	3.526.641	0,53%	58,07	57,2846	58,515	58,47
02/02/2024	3.826.757	1,32%	57,25	57,02	58,25	58,16
01/02/2024	2.558.026	0,26%	57,24	56,59	57,68	57,40
31/01/2024	3.442.288	-1,50%	59,59	57,21	58,1649	57,249
30/01/2024	5.479.967	-2,73%	59,59	57,805	59,75	58,12
29/01/2024	6.436.131	2,61%	59,41	59,1125	60,44	59,75
26/01/2024	13.682.935	-3,48%	58,86	57,25	59,40	58,23
25/01/2024	15.249.898	3,96%	59,00	58,94	60,55	60,33
24/01/2024	7.070.921	0,52%	59,00	57,77	59,06	58,03
23/01/2024	6.282.920	1,28%	58,46	57,20	59,15	57,73
22/01/2024	8.394.797	4,07%	57,89	56,505	58,73	57,00
19/01/2024	3.291.476	2,28%	54,00	53,715	54,79	54,77
18/01/2024	3.204.713	2,35%	52,98	52,7638	53,61	53,55
17/01/2024	3.249.107	0,17%	52,17	51,76	52,77	52,32
16/01/2024	4.894.824	4,45%	51,61	50,885	52,52	52,23
15/01/2024	1.860.418	-1,18%	50,89	50,005	51,18	50,005
12/01/2024	1.860.418	-1,18%	50,89	50,005	51,18	50,005
11/01/2024	1.981.146	0,18%	50,47	49,68	51,09	50,60
10/01/2024	2.069.576	2,19%	49,66	48,96	50,67	50,51
09/01/2024	2.861.026	-1,51%	49,66	49,34	50,01	49,43
08/01/2024	2.210.075	0,28%	50,14	50,05	50,66	50,19
05/01/2024	3.751.622	0,06%	49,69	49,67	50,35	50,05
04/01/2024	2.203.019	-0,64%	50,30	49,94	50,79	50,02
03/01/2024	3.584.958	-1,02%	50,03	50,02	50,91	50,34
02/01/2024	3.591.459	-2,88%	52,50	50,68	51,83	50,86
29/12/2023	1.584.927	-1,06%	52,50	52,14	53,01	52,37