Wordline SA (WLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.509.036	1,87%	11,78	11,61	12,08	11,96
08/02/2024	2.199.218	0,34%	11,90	11,675	12,13	11,74
07/02/2024	1.640.998	-2,62%	11,995	11,70	12,105	11,70
06/02/2024	1.056.042	-1,52%	12,24	11,875	12,325	12,015
05/02/2024	1.123.867	-0,85%	12,22	12,12	12,445	12,20
02/02/2024	1.913.618	0,70%	12,325	12,305	12,78	12,305
01/02/2024	1.481.363	-3,13%	12,475	12,155	12,635	12,22
31/01/2024	1.587.398	-0,98%	12,66	12,59	12,855	12,615
30/01/2024	1.539.987	-1,66%	13,00	12,565	13,06	12,74
29/01/2024	1.786.815	-0,80%	12,95	12,535	13,025	12,955
26/01/2024	1.984.110	-5,23%	13,83	13,06	13,83	13,06
25/01/2024	901.111	-2,65%	14,005	13,78	14,145	13,78
24/01/2024	1.399.913	4,39%	13,78	13,76	14,16	14,155
23/01/2024	1.813.813	2,73%	13,305	13,245	13,575	13,56
22/01/2024	1.686.409	0,65%	13,485	13,20	13,91	13,20
19/01/2024	1.807.763	-1,39%	13,235	12,895	13,36	13,115
18/01/2024	1.227.407	1,53%	13,10	13,01	13,405	13,30
17/01/2024	1.877.634	-0,11%	13,20	12,925	13,665	13,10
16/01/2024	1.289.561	-1,24%	13,255	13,075	13,40	13,115
15/01/2024	1.659.863	-2,53%	13,445	13,04	13,55	13,28
12/01/2024	1.589.704	-3,47%	14,115	13,505	14,345	13,625
11/01/2024	869.999	-0,84%	14,325	14,10	14,56	14,115
10/01/2024	799.907	-3,98%	14,40	14,16	14,675	14,235
09/01/2024	975.887	1,93%	14,645	14,32	15,015	14,825
08/01/2024	1.294.191	1,18%	14,26	14,175	14,59	14,545
05/01/2024	648.647	-0,10%	14,17	14,00	14,475	14,375
04/01/2024	1.010.234	-0,83%	14,30	14,00	14,55	14,39
03/01/2024	1.598.450	-6,66%	15,50	14,465	15,525	14,51
02/01/2024	940.874	-0,80%	15,725	15,41	15,96	15,545
29/12/2023	733.711	-0,54%	15,74	15,605	15,885	15,67
28/12/2023	584.575	-1,16%	15,98	15,615	16,075	15,755
27/12/2023	833.415	2,74%	15,505	15,465	16,005	15,94
26/12/2023	1.431.157	-1,12%	15,63	15,365	15,815	15,515
22/12/2023	1.431.157	-1,12%	15,63	15,365	15,815	15,515
21/12/2023	1.013.416	-0,92%	15,67	15,52	15,935	15,69
20/12/2023	1.500.538	-3,83%	16,54	15,68	16,71	15,835
19/12/2023	2.317.491	6,67%	15,40	15,32	16,525	16,465
18/12/2023	1.010.521	-0,26%	15,285	15,00	15,62	15,435
15/12/2023	4.743.595	0,16%	15,48	15,385	15,815	15,475
14/12/2023	1.922.012	2,45%	15,55	15,24	15,84	15,45
13/12/2023	1.357.253	-3,02%	15,415	14,985	15,575	15,08
12/12/2023	1.406.319	-1,52%	15,75	15,475	16,035	15,55
11/12/2023	1.745.448	1,54%	15,51	15,265	15,925	15,79
08/12/2023	2.105.538	-1,27%	15,46	15,36	15,99	15,55
07/12/2023	2.079.400	-0,85%	15,36	15,00	15,92	15,75
06/12/2023	1.836.402	5,06%	15,145	15,115	15,965	15,885
05/12/2023	1.630.438	0,10%	14,835	14,52	15,14	15,12
04/12/2023	2.004.688	0,23%	15,37	14,985	15,70	15,105
01/12/2023	4.535.488	5,87%	14,38	14,345	15,885	15,07
30/11/2023	4.392.619	2,04%	13,975	13,75	14,235	14,235
29/11/2023	1.523.650	3,83%	13,41	13,40	13,995	13,95
28/11/2023	1.146.762	-0,96%	13,40	13,105	13,495	13,435
27/11/2023	1.120.567	-0,55%	13,605	13,55	13,81	13,565
24/11/2023	2.567.694	0,66%	13,52	13,205	14,19	13,64
23/11/2023	1.051.069	-0,91%	13,675	13,445	13,75	13,55
22/11/2023	1.191.759	0,70%	13,525	13,425	13,755	13,675
21/11/2023	1.243.608	-1,74%	13,81	13,465	13,96	13,58
20/11/2023	1.298.720	0,55%	13,48	13,20	13,94	13,82
17/11/2023	1.572.672	-0,25%	13,765	13,64	14,03	13,745
16/11/2023	1.385.889	-2,89%	14,005	13,625	14,365	13,78
15/11/2023	2.757.177	2,57%	13,865	13,865	14,72	14,19
14/11/2023	2.949.932	8,26%	12,79	12,66	13,93	13,835
13/11/2023	1.667.852	0,20%	12,80	12,635	12,90	12,78
10/11/2023	3.167.858	-7,14%	13,405	12,585	13,495	12,755
09/11/2023	3.205.605	5,65%	13,50	13,18	13,91	13,735
08/11/2023	2.012.548	0,54%	12,815	12,565	13,285	13,00
07/11/2023	1.721.571	-1,26%	12,885	12,50	13,145	12,93
06/11/2023	2.587.579	-4,38%	13,82	13,095	13,90	13,095
03/11/2023	3.138.402	6,00%	13,18	13,07	14,035	13,695
02/11/2023	3.691.468	4,70%	12,51	12,29	13,255	12,92
01/11/2023	2.773.567	3,01%	12,095	11,925	12,435	12,34
31/10/2023	4.197.005	3,59%	11,625	11,575	12,285	11,98
30/10/2023	3.817.588	-0,43%	11,80	11,025	11,94	11,565
27/10/2023	5.474.031	9,06%	11,07	10,675	11,74	11,615
26/10/2023	7.869.762	13,11%	9,50	9,01	10,65	10,65
25/10/2023	16.713.546	-59,24%	15,00	9,31	15,00	9,416
24/10/2023	1.044.891	-2,24%	23,60	23,00	23,80	23,10
23/10/2023	1.861.431	-2,32%	23,22	22,03	24,30	23,63
20/10/2023	827.335	0,46%	23,76	23,56	24,25	24,19
19/10/2023	680.796	0,42%	23,67	23,29	24,15	24,08
18/10/2023	1.728.321	3,23%	24,62	23,78	24,94	23,98
17/10/2023	572.792	-1,32%	23,46	23,00	23,82	23,23
16/10/2023	1.169.456	2,71%	22,95	22,94	23,85	23,54
13/10/2023	882.910	-4,38%	23,77	22,74	23,84	22,92
12/10/2023	589.060	-1,11%	24,46	23,78	24,53	23,97
11/10/2023	623.904	-0,12%	24,16	24,04	24,54	24,24
10/10/2023	854.070	1,93%	23,86	23,86	24,49	24,27
09/10/2023	858.598	-4,22%	24,65	23,81	24,76	23,81
06/10/2023	624.314	-0,08%	24,91	24,50	25,24	24,86
05/10/2023	274.863	0,16%	24,85	24,75	25,29	24,88
04/10/2023	807.840	0,08%	24,25	24,20	25,10	24,84
03/10/2023	807.383	-3,80%	26,54	24,57	25,66	24,82
02/10/2023	304.455	-2,89%	26,54	25,77	26,64	25,88
29/09/2023	738.290	1,02%	26,75	26,65	27,10	26,65
28/09/2023	690.254	-2,41%	26,80	26,21	27,18	26,38
27/09/2023	698.807	1,39%	26,88	26,66	27,44	27,03
26/09/2023	1.154.485	-2,31%	27,04	25,63	27,04	26,66
25/09/2023	731.720	-0,87%	27,58	27,17	27,70	27,29
22/09/2023	540.287	0,11%	27,20	27,12	27,79	27,53
21/09/2023	628.100	-2,14%	27,69	27,24	27,75	27,50