Wordline SA (WLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	427.763	-0,05%	38,91	38,54	39,08	38,87
02/05/2023	591.833	-1,24%	39,36	38,69	39,67	38,89
01/05/2023	593.799	0,77%	39,45	38,48	39,46	39,38
28/04/2023	593.799	0,77%	39,45	38,48	39,46	39,38
27/04/2023	659.776	1,24%	38,26	38,01	39,29	39,08
26/04/2023	990.278	1,07%	38,22	37,94	39,61	38,60
25/04/2023	572.745	-0,86%	38,40	37,80	38,40	38,19
24/04/2023	587.922	-0,47%	38,60	38,30	38,78	38,52
21/04/2023	517.766	0,70%	38,20	38,12	38,73	38,70
20/04/2023	687.565	-2,86%	39,50	38,23	39,62	38,43
19/04/2023	1.934.041	0,92%	42,50	39,56	42,90	39,56
18/04/2023	608.642	0,15%	39,11	38,56	39,55	39,20
17/04/2023	871.716	2,19%	38,84	38,76	40,30	39,14
14/04/2023	723.017	2,00%	37,49	37,37	38,32	38,30
13/04/2023	1.595.776	1,21%	37,23	35,98	37,63	37,55
12/04/2023	1.681.277	-1,38%	37,60	36,83	38,06	37,10
11/04/2023	874.616	-0,66%	38,00	37,62	38,32	37,62
10/04/2023	499.304	0,72%	37,70	37,62	38,08	37,87
06/04/2023	499.304	0,72%	37,70	37,62	38,08	37,87
05/04/2023	628.027	-1,24%	38,00	37,36	38,15	37,60
04/04/2023	463.175	-0,05%	38,36	37,96	38,42	38,07
03/04/2023	490.988	-2,61%	39,12	37,97	39,38	38,09
31/03/2023	681.474	2,20%	38,33	38,21	39,30	39,11
30/03/2023	698.295	1,73%	37,98	37,84	38,50	38,27
29/03/2023	479.862	1,16%	37,50	37,27	37,93	37,62
28/03/2023	464.037	-1,67%	38,22	37,01	38,38	37,19
27/03/2023	335.476	0,56%	38,21	37,60	38,35	37,82
24/03/2023	660.604	-3,34%	38,57	36,80	38,57	37,61
23/03/2023	408.989	-0,69%	38,90	38,47	39,12	38,91
22/03/2023	595.019	-0,31%	39,33	39,18	40,04	39,18
21/03/2023	620.346	3,75%	38,20	38,16	39,51	39,30
20/03/2023	650.477	-0,18%	37,50	36,64	38,16	37,88
17/03/2023	1.112.952	-1,10%	38,72	37,68	39,06	37,95
16/03/2023	654.901	1,72%	38,37	37,17	38,57	38,37
15/03/2023	809.420	-3,23%	38,89	37,03	38,89	37,72
14/03/2023	592.364	1,54%	38,68	38,03	39,26	38,98
13/03/2023	857.809	-3,03%	39,73	37,94	39,77	38,39
10/03/2023	708.804	-2,80%	39,50	38,95	40,02	39,59
09/03/2023	420.447	1,37%	39,96	39,87	40,90	40,73
08/03/2023	511.292	-1,01%	40,20	39,89	40,37	40,18
07/03/2023	714.332	-0,15%	40,31	40,14	41,20	40,59
06/03/2023	461.764	2,06%	40,05	40,05	40,78	40,65
03/03/2023	690.626	1,53%	39,38	39,36	40,19	39,83
02/03/2023	474.513	0,20%	38,70	38,34	39,29	39,23
01/03/2023	430.379	-0,94%	39,69	39,04	39,73	39,15
28/02/2023	1.093.464	2,38%	39,09	38,99	40,21	39,52
27/02/2023	695.496	2,28%	38,04	37,90	39,26	38,60
24/02/2023	1.298.361	-3,85%	39,25	37,50	39,28	37,74
23/02/2023	679.323	1,03%	38,90	38,82	39,88	39,25
22/02/2023	880.963	-1,82%	39,30	38,06	39,43	38,85
21/02/2023	1.264.149	-3,86%	42,80	39,32	42,80	39,57
20/02/2023	454.583	0,12%	41,25	40,88	41,57	41,16
17/02/2023	796.241	-1,79%	41,28	40,80	41,76	41,11
16/02/2023	701.404	2,25%	41,46	41,28	42,11	41,86
15/02/2023	619.208	1,21%	40,41	40,35	40,97	40,94
14/02/2023	753.977	1,76%	39,70	39,04	40,85	40,45
13/02/2023	829.057	-1,22%	40,44	39,69	41,30	39,75
10/02/2023	1.199.621	-5,03%	42,00	40,05	42,02	40,24
09/02/2023	562.480	-0,66%	43,04	42,37	43,41	42,37
08/02/2023	1.020.428	-1,64%	43,47	41,88	43,66	42,65
07/02/2023	405.065	-0,16%	43,21	42,78	43,43	43,36
06/02/2023	560.356	-1,34%	43,71	42,91	43,77	43,43
03/02/2023	712.885	-0,95%	44,24	42,36	44,26	44,02
02/02/2023	1.011.412	5,73%	42,58	42,58	44,77	44,44
01/02/2023	450.008	1,18%	41,57	41,55	42,30	42,03
31/01/2023	452.742	0,29%	41,40	41,19	41,67	41,54
30/01/2023	455.949	0,12%	41,23	40,90	41,62	41,42
27/01/2023	608.290	1,20%	40,68	39,98	41,44	41,37
26/01/2023	465.625	1,84%	40,42	40,42	41,07	40,88
25/01/2023	375.241	-0,20%	40,23	39,59	40,31	40,14
24/01/2023	504.760	1,36%	39,86	39,62	40,35	40,22
23/01/2023	493.484	-0,05%	39,96	39,18	40,55	39,68
20/01/2023	376.814	0,18%	39,90	39,62	40,10	39,70
19/01/2023	870.015	-3,34%	40,95	39,53	41,15	39,63
18/01/2023	511.380	-0,99%	41,59	40,84	41,93	41,00
17/01/2023	429.236	0,51%	41,37	41,10	42,03	41,41
16/01/2023	487.253	-1,08%	42,08	40,93	42,08	41,20
13/01/2023	558.035	0,27%	41,51	41,19	42,03	41,65
12/01/2023	802.781	2,52%	40,39	40,14	41,83	41,54
11/01/2023	512.948	1,00%	39,94	39,79	40,68	40,52
10/01/2023	694.745	1,96%	39,00	38,90	40,12	40,12
09/01/2023	654.439	1,50%	38,92	38,48	39,83	39,35
06/01/2023	525.249	0,44%	38,52	37,84	38,77	38,77
05/01/2023	673.379	0,21%	38,31	38,20	38,91	38,60
04/01/2023	727.309	2,91%	37,62	37,51	38,85	38,52
03/01/2023	690.781	0,65%	37,02	36,97	38,16	37,43
02/01/2023	380.070	1,81%	36,84	36,66	37,27	37,19
30/12/2022	454.844	-1,08%	36,79	36,26	36,79	36,53
29/12/2022	376.171	1,18%	36,48	36,24	37,03	36,93
28/12/2022	319.089	-1,38%	37,18	36,50	37,25	36,50
27/12/2022	241.478	0,19%	37,05	36,65	37,39	37,01
23/12/2022	387.388	0,00%	37,19	36,51	37,33	36,94
22/12/2022	732.374	-0,86%	37,11	36,72	37,66	36,94
21/12/2022	639.967	1,53%	36,88	36,59	37,33	37,26
20/12/2022	516.719	-1,69%	36,74	36,13	37,13	36,70
19/12/2022	769.660	0,70%	37,34	37,13	37,95	37,33
16/12/2022	1.680.895	-2,81%	38,00	36,90	38,02	37,07
15/12/2022	1.522.201	-6,77%	40,54	37,91	40,58	38,14
14/12/2022	530.215	-1,59%	41,21	40,56	41,55	40,91
13/12/2022	961.780	0,58%	41,42	40,62	42,77	41,57