Wordline SA (WLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	485.996	2,18%	27,67	27,65	28,22	28,10
19/09/2023	482.585	0,44%	27,34	27,31	27,87	27,50
18/09/2023	536.388	-2,56%	28,07	27,22	28,09	27,38
15/09/2023	1.690.285	-0,36%	28,58	27,97	28,59	28,10
14/09/2023	694.851	2,25%	27,58	27,38	28,28	28,20
13/09/2023	537.334	0,11%	27,49	27,17	27,59	27,58
12/09/2023	343.286	-1,71%	28,07	27,47	28,14	27,55
11/09/2023	549.816	-0,39%	28,35	28,03	28,68	28,03
08/09/2023	789.034	3,30%	27,49	27,47	28,17	28,14
07/09/2023	957.836	-3,47%	27,81	27,06	27,86	27,24
06/09/2023	517.920	-1,57%	28,48	28,13	28,60	28,22
05/09/2023	499.918	-2,28%	29,17	28,67	29,17	28,67
04/09/2023	445.430	-0,27%	29,37	29,15	29,74	29,34
01/09/2023	648.833	-2,19%	30,08	29,41	30,08	29,42
31/08/2023	772.283	-0,63%	30,42	30,05	30,67	30,08
30/08/2023	467.420	0,53%	30,22	29,93	30,63	30,27
29/08/2023	557.461	-0,27%	30,47	29,79	30,60	30,11
28/08/2023	331.246	1,82%	29,95	29,75	30,32	30,19
25/08/2023	549.685	-0,94%	29,82	29,65	30,15	29,65
24/08/2023	431.043	-1,55%	30,73	29,93	30,89	29,93
23/08/2023	405.442	1,33%	30,09	30,05	30,57	30,40
22/08/2023	608.763	-0,10%	30,22	29,83	30,45	30,00
21/08/2023	426.863	-1,05%	30,25	29,90	30,42	30,03
18/08/2023	771.581	-1,33%	30,54	29,86	30,54	30,35
17/08/2023	1.103.665	-3,51%	31,27	30,08	31,76	30,76
16/08/2023	473.429	-0,16%	31,61	31,41	32,03	31,88
15/08/2023	324.013	-1,48%	32,42	31,71	32,56	31,93
14/08/2023	395.614	0,28%	32,29	32,05	32,46	32,41
11/08/2023	513.179	-2,56%	32,81	32,28	33,40	32,32
10/08/2023	509.392	1,13%	32,97	32,96	33,54	33,17
09/08/2023	312.976	0,58%	33,01	32,80	33,27	32,80
08/08/2023	634.989	-2,57%	33,19	32,54	33,35	32,61
07/08/2023	356.139	-0,98%	33,59	33,47	34,19	33,47
04/08/2023	317.770	0,84%	33,67	33,35	33,94	33,80
03/08/2023	492.993	-0,09%	33,14	32,78	33,73	33,52
02/08/2023	589.208	-3,73%	34,35	33,55	34,54	33,55
01/08/2023	654.636	-3,28%	35,65	34,84	36,01	34,85
31/07/2023	545.950	0,50%	35,72	35,49	36,29	36,03
28/07/2023	597.509	-1,24%	36,28	35,41	36,41	35,85
27/07/2023	1.265.521	4,88%	34,94	34,80	36,81	36,30
26/07/2023	1.047.011	0,32%	36,00	34,49	36,84	34,61
25/07/2023	503.182	-0,35%	34,58	34,19	34,63	34,50
24/07/2023	372.218	1,64%	34,00	34,00	35,10	34,62
21/07/2023	850.672	0,24%	34,10	33,65	34,25	34,06
20/07/2023	540.209	-1,39%	34,29	33,98	34,71	33,98
19/07/2023	592.921	2,10%	33,98	33,98	35,13	34,46
18/07/2023	484.251	0,15%	33,70	33,58	34,25	33,75
17/07/2023	363.010	-1,52%	34,22	33,70	34,22	33,70
14/07/2023	272.813	-0,55%	34,30	34,20	34,80	34,22
13/07/2023	699.879	0,41%	34,49	34,13	34,93	34,41
12/07/2023	837.227	-0,15%	34,46	33,94	34,50	34,27
11/07/2023	470.488	1,69%	34,04	33,69	34,32	34,32
10/07/2023	360.681	-1,26%	34,09	33,57	34,11	33,75
07/07/2023	455.783	1,09%	33,74	33,64	34,27	34,18
06/07/2023	792.113	-3,26%	34,63	33,59	34,76	33,81
05/07/2023	982.247	-2,67%	35,45	34,40	35,88	34,95
04/07/2023	979.909	3,52%	34,64	34,62	36,09	35,91
03/07/2023	759.683	3,55%	34,14	34,02	34,69	34,69
30/06/2023	973.796	-0,27%	33,66	33,38	33,81	33,50
29/06/2023	450.711	0,69%	33,20	33,20	33,84	33,59
28/06/2023	566.689	1,12%	33,13	33,03	33,45	33,36
27/06/2023	1.038.239	2,20%	32,35	32,21	33,26	32,99
26/06/2023	616.900	1,48%	31,91	31,34	32,30	32,28
23/06/2023	578.088	-1,70%	32,25	31,77	32,38	31,81
22/06/2023	836.422	-2,38%	32,80	32,18	32,80	32,36
21/06/2023	878.959	-2,16%	33,67	33,15	33,80	33,15
20/06/2023	605.318	-0,03%	33,76	33,35	33,99	33,88
19/06/2023	631.987	-2,62%	34,68	33,84	34,68	33,89
16/06/2023	1.859.539	-0,74%	35,17	34,48	35,36	34,80
15/06/2023	806.544	-1,79%	35,60	34,87	35,66	35,06
14/06/2023	775.445	-0,39%	35,79	35,62	36,04	35,70
13/06/2023	463.670	-0,28%	36,32	35,51	36,34	35,84
12/06/2023	488.159	0,25%	36,01	35,65	36,38	35,94
09/06/2023	619.660	-1,94%	36,55	35,74	36,64	35,85
08/06/2023	475.382	-1,48%	36,84	36,48	36,87	36,56
07/06/2023	345.996	-0,62%	37,19	36,74	37,38	37,11
06/06/2023	502.185	2,27%	36,40	36,39	37,44	37,34
05/06/2023	466.328	-0,16%	36,68	36,29	37,30	36,51
02/06/2023	747.788	0,52%	35,99	35,70	37,02	36,57
01/06/2023	570.392	0,08%	36,77	36,17	36,84	36,38
31/05/2023	138.744	-1,98%	36,49	36,11	36,53	36,35
30/05/2023	623.184	-2,02%	37,61	36,85	37,79	36,85
29/05/2023	285.329	-2,72%	38,92	37,58	38,93	37,61
26/05/2023	720.139	-1,80%	39,56	38,53	39,57	38,66
25/05/2023	220.445	0,41%	39,48	38,88	39,51	39,37
24/05/2023	570.467	-3,45%	40,29	38,99	40,31	39,21
23/05/2023	293.812	-1,12%	41,00	40,61	41,36	40,61
22/05/2023	500.778	1,71%	40,38	40,23	41,07	41,07
19/05/2023	458.243	-0,47%	40,60	40,37	40,81	40,38
18/05/2023	307.016	0,42%	40,65	40,35	40,75	40,57
17/05/2023	431.377	1,64%	39,61	39,56	40,40	40,40
16/05/2023	425.865	-0,20%	39,70	39,47	40,10	39,75
15/05/2023	404.104	0,76%	39,65	39,46	39,83	39,83
12/05/2023	356.720	0,20%	39,60	39,45	39,89	39,53
11/05/2023	342.413	0,05%	39,49	39,25	39,84	39,45
10/05/2023	342.284	-1,33%	39,97	39,38	39,98	39,43
09/05/2023	385.336	-0,30%	40,26	39,71	40,29	39,96
08/05/2023	412.353	1,55%	39,50	39,29	40,10	40,08
05/05/2023	435.834	2,04%	38,89	38,52	39,47	39,47
04/05/2023	523.293	-0,49%	38,57	38,11	38,84	38,68