Wordline SA (WLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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