Wordline SA (WLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	-6,18%	6,688	6,26	6,792	6,372
21/11/2024	1.752.896	-6,18%	6,688	6,26	6,792	6,372
20/11/2024	2.555.544	1,37%	6,75	6,734	7,212	6,792
19/11/2024	1.140.243	1,06%	6,64	6,282	6,724	6,70
18/11/2024	1.033.023	1,28%	6,574	6,444	6,766	6,63
15/11/2024	1.290.907	3,61%	6,258	6,236	6,598	6,546
14/11/2024	944.638	2,20%	6,184	6,118	6,402	6,318
13/11/2024	1.435.177	-0,29%	6,20	6,146	6,428	6,182
12/11/2024	1.301.531	-3,73%	6,33	6,142	6,368	6,20
11/11/2024	732.778	0,19%	6,442	6,218	6,51	6,44
08/11/2024	768.795	-2,07%	6,504	6,41	6,578	6,428
07/11/2024	1.114.566	5,70%	6,17	6,102	6,57	6,564
06/11/2024	1.414.170	-3,87%	6,504	6,146	6,662	6,21
05/11/2024	651.341	0,97%	6,446	6,42	6,538	6,46
04/11/2024	1.038.960	0,60%	6,288	6,27	6,568	6,398
01/11/2024	768.162	-0,94%	6,40	6,316	6,51	6,36
31/10/2024	2.780.979	4,73%	6,40	6,16	6,75	6,42
30/10/2024	831.968	-2,23%	6,242	6,082	6,306	6,13
29/10/2024	1.295.585	-0,67%	6,36	6,202	6,556	6,27
28/10/2024	853.965	1,41%	6,318	6,202	6,396	6,312
25/10/2024	785.549	-0,16%	6,23	6,198	6,37	6,224
24/10/2024	955.294	-4,30%	6,47	6,234	6,528	6,234
23/10/2024	879.608	0,37%	6,40	6,378	6,586	6,514
22/10/2024	1.260.695	6,05%	6,094	6,082	6,53	6,49
21/10/2024	1.400.280	-1,20%	6,16	6,08	6,35	6,12
18/10/2024	1.312.115	-0,71%	6,388	6,154	6,42	6,194
17/10/2024	1.136.296	-1,02%	6,284	6,238	6,51	6,238
16/10/2024	1.375.042	-4,78%	6,348	6,232	6,584	6,302
15/10/2024	1.289.760	1,10%	6,596	6,51	6,784	6,618
14/10/2024	743.027	-0,49%	6,552	6,42	6,618	6,546
11/10/2024	794.671	0,64%	6,532	6,478	6,618	6,578
10/10/2024	822.894	2,93%	6,328	6,32	6,536	6,536
09/10/2024	835.820	4,10%	6,052	6,044	6,43	6,35
08/10/2024	981.711	-2,21%	6,128	6,052	6,214	6,10
07/10/2024	1.080.500	0,39%	6,214	6,132	6,266	6,238
04/10/2024	1.040.355	1,07%	6,14	6,14	6,28	6,214
03/10/2024	1.275.169	-3,94%	6,338	6,112	6,46	6,148
02/10/2024	1.298.565	-1,33%	6,432	6,334	6,56	6,40
01/10/2024	1.593.554	-0,80%	6,744	6,394	6,772	6,486
30/09/2024	1.588.287	-4,02%	6,726	6,468	6,814	6,538
27/09/2024	3.323.161	6,67%	6,42	6,362	6,944	6,812
26/09/2024	2.735.913	6,54%	6,114	6,068	6,44	6,386
25/09/2024	2.815.144	-3,85%	6,162	5,95	6,314	5,994
24/09/2024	3.019.927	5,66%	6,098	6,08	6,366	6,234
23/09/2024	2.566.520	-3,02%	6,076	5,866	6,076	5,90
20/09/2024	7.326.921	-2,97%	6,236	6,05	6,256	6,084
19/09/2024	3.016.311	2,79%	6,302	6,27	6,518	6,27
18/09/2024	2.747.463	-2,40%	6,196	5,956	6,282	6,10
17/09/2024	4.075.170	2,19%	6,09	5,89	6,44	6,25
16/09/2024	4.818.064	-15,22%	7,062	6,116	7,118	6,116
13/09/2024	7.300.852	-14,38%	7,674	6,672	7,76	7,214
12/09/2024	797.923	2,71%	8,356	8,28	8,634	8,426
11/09/2024	1.281.083	-3,62%	8,516	7,984	8,614	8,204
10/09/2024	555.748	-0,26%	8,498	8,466	8,72	8,512
09/09/2024	499.736	0,40%	8,548	8,44	8,668	8,534
06/09/2024	1.132.744	-0,59%	8,528	8,386	8,594	8,50
05/09/2024	1.018.949	2,49%	8,288	8,20	8,702	8,55
04/09/2024	842.805	0,85%	8,072	8,03	8,392	8,342
03/09/2024	924.681	1,62%	8,168	8,092	8,274	8,272
02/09/2024	790.187	-1,74%	8,266	8,002	8,266	8,14
30/08/2024	1.047.808	0,61%	8,25	8,25	8,344	8,284
29/08/2024	936.470	2,95%	7,954	7,90	8,234	8,234
28/08/2024	667.615	-3,71%	8,338	7,998	8,338	7,998
27/08/2024	629.087	0,75%	8,24	8,172	8,384	8,306
26/08/2024	294.710	0,22%	8,226	8,15	8,36	8,244
23/08/2024	867.874	1,18%	8,13	8,066	8,292	8,226
22/08/2024	629.556	-0,15%	8,142	8,126	8,27	8,13
21/08/2024	690.883	-0,39%	8,17	8,142	8,396	8,142
20/08/2024	757.375	-2,44%	8,452	8,16	8,468	8,174
19/08/2024	587.387	0,12%	8,396	8,314	8,522	8,378
16/08/2024	768.442	-0,26%	8,388	8,306	8,506	8,368
15/08/2024	974.800	2,82%	8,256	8,152	8,518	8,39
14/08/2024	914.949	1,12%	8,20	8,104	8,326	8,16
13/08/2024	1.090.695	3,36%	7,83	7,726	8,114	8,07
12/08/2024	755.666	-0,79%	7,912	7,808	8,048	7,808
09/08/2024	1.171.691	-1,06%	8,016	7,824	8,204	7,87
08/08/2024	1.497.279	-3,82%	8,20	7,79	8,29	7,954
07/08/2024	2.080.578	6,63%	7,986	7,986	8,27	8,27
06/08/2024	2.091.381	-1,95%	8,058	7,75	8,172	7,756
05/08/2024	3.000.716	-4,88%	7,636	7,426	7,948	7,91
02/08/2024	3.391.965	-6,46%	8,794	8,316	9,132	8,316
01/08/2024	5.320.824	-15,33%	9,976	8,39	9,976	8,89
31/07/2024	1.836.462	1,25%	10,64	10,39	10,96	10,50
30/07/2024	897.787	1,52%	10,205	10,20	10,515	10,37
29/07/2024	1.005.181	1,49%	10,24	10,13	10,475	10,215
26/07/2024	833.113	0,65%	10,00	9,84	10,13	10,065
25/07/2024	911.234	-0,25%	9,96	9,54	10,00	10,00
24/07/2024	834.160	-0,89%	10,00	9,964	10,175	10,025
23/07/2024	557.711	-0,44%	10,17	10,055	10,25	10,115
22/07/2024	740.335	1,10%	10,125	10,115	10,33	10,16
19/07/2024	1.319.326	-5,41%	10,53	9,982	10,53	10,05
18/07/2024	780.141	2,11%	10,50	10,445	10,625	10,625
17/07/2024	681.431	1,76%	10,21	10,10	10,485	10,405
16/07/2024	835.182	-1,16%	10,26	10,085	10,435	10,225
15/07/2024	670.301	-2,27%	10,52	10,265	10,52	10,345
12/07/2024	759.715	-2,40%	10,87	10,485	10,915	10,585
11/07/2024	739.089	1,59%	10,725	10,62	10,89	10,845
10/07/2024	1.068.583	3,99%	10,31	10,22	10,81	10,675
09/07/2024	1.044.248	-3,71%	10,60	10,08	10,71	10,265
08/07/2024	1.283.514	0,28%	10,58	10,49	11,19	10,66