Wordline SA (WLN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	794.083	0,49%	41,00	40,84	41,79	41,33
09/12/2022	1.171.832	-3,68%	42,00	40,41	42,12	41,13
08/12/2022	502.933	1,40%	42,19	41,67	42,95	42,70
07/12/2022	502.211	-1,22%	42,31	41,87	42,58	42,11
06/12/2022	697.657	-2,16%	43,34	42,34	43,44	42,63
05/12/2022	600.426	-2,02%	44,41	43,07	44,44	43,57
02/12/2022	713.446	-2,31%	45,31	43,90	45,37	44,47
01/12/2022	641.060	1,27%	45,52	45,21	45,97	45,52
30/11/2022	822.964	0,31%	45,60	44,61	45,66	44,95
29/11/2022	512.498	-3,16%	46,29	44,81	46,29	44,81
28/11/2022	618.545	-0,32%	46,26	45,86	46,93	46,27
25/11/2022	417.307	0,52%	46,19	45,58	46,42	46,42
24/11/2022	477.214	2,69%	45,00	44,93	46,30	46,18
23/11/2022	401.403	1,88%	44,25	43,92	44,97	44,97
22/11/2022	361.372	0,41%	43,71	43,20	44,47	44,14
21/11/2022	511.828	-0,54%	43,97	43,32	44,34	43,96
18/11/2022	599.275	1,94%	43,57	43,18	44,62	44,20
17/11/2022	549.989	-1,14%	44,20	42,57	44,20	43,36
16/11/2022	899.094	-3,09%	45,20	43,57	45,40	43,86
15/11/2022	788.668	-1,46%	46,08	44,74	46,08	45,26
14/11/2022	660.762	-3,12%	47,41	45,91	47,71	45,93
11/11/2022	637.657	1,26%	47,09	46,90	47,96	47,41
10/11/2022	924.078	7,02%	43,49	43,22	46,96	46,82
09/11/2022	377.091	-0,70%	43,67	43,28	43,92	43,75
08/11/2022	388.097	0,27%	43,90	43,84	44,55	44,06
07/11/2022	468.702	0,87%	43,43	43,07	44,48	43,94
04/11/2022	704.280	0,65%	43,50	42,33	43,70	43,56
03/11/2022	685.778	-0,35%	43,04	42,53	43,59	43,28
02/11/2022	614.758	-1,36%	44,33	43,39	44,82	43,43
01/11/2022	600.967	-0,65%	44,99	43,78	45,71	44,03
31/10/2022	526.567	0,43%	44,38	43,99	45,10	44,32
28/10/2022	758.625	0,32%	43,58	43,37	44,21	44,13
27/10/2022	873.755	-2,24%	44,73	43,51	44,83	43,99
26/10/2022	884.620	2,81%	43,67	43,30	45,14	45,00
25/10/2022	1.468.689	-2,88%	45,33	43,32	45,64	43,77
24/10/2022	670.365	0,85%	45,11	44,57	45,96	45,07
21/10/2022	841.668	-0,76%	44,54	44,46	45,60	44,69
20/10/2022	591.946	3,04%	43,67	43,48	45,03	45,03
19/10/2022	516.707	-2,46%	44,95	43,43	44,95	43,70
18/10/2022	587.567	0,58%	44,90	44,73	45,71	44,80
17/10/2022	486.815	2,86%	43,73	43,14	44,95	44,54
14/10/2022	619.835	1,15%	43,96	42,25	44,81	43,30
13/10/2022	605.182	0,23%	42,51	40,96	43,28	42,81
12/10/2022	451.345	0,35%	42,47	42,12	42,90	42,71
11/10/2022	580.850	-2,16%	43,00	42,22	43,53	42,56
10/10/2022	846.792	0,12%	42,86	42,72	44,21	43,50
07/10/2022	987.206	2,00%	42,16	41,70	44,68	43,45
06/10/2022	301.732	0,35%	42,73	42,14	42,97	42,60
05/10/2022	608.719	0,36%	41,82	41,80	42,83	42,45
04/10/2022	943.061	4,55%	41,10	40,85	42,30	42,30
03/10/2022	571.984	-0,54%	40,23	39,23	40,50	40,46
30/09/2022	860.929	3,70%	39,48	39,37	40,85	40,68
29/09/2022	1.139.112	-5,24%	41,28	38,87	41,31	39,23
28/09/2022	731.568	-3,38%	42,17	40,92	42,62	41,40
27/09/2022	648.788	1,69%	42,44	42,42	44,34	42,85
26/09/2022	478.137	1,37%	41,15	41,08	43,06	42,14
23/09/2022	583.005	-3,42%	43,13	41,22	43,13	41,57
22/09/2022	592.839	-4,59%	44,27	43,03	44,98	43,04
21/09/2022	792.649	3,70%	43,15	42,74	45,24	45,11
20/09/2022	579.706	0,14%	43,26	42,64	43,50	43,50
19/09/2022	608.470	1,24%	42,72	41,99	43,46	43,44
16/09/2022	1.494.715	-4,48%	44,45	42,58	44,47	42,91
15/09/2022	525.445	-1,64%	45,42	44,64	45,48	44,92
14/09/2022	666.428	0,75%	44,90	44,76	45,86	45,67
13/09/2022	602.778	-2,87%	46,45	45,02	46,60	45,33
12/09/2022	609.731	-0,41%	47,21	46,36	47,25	46,67
09/09/2022	968.487	4,97%	44,60	44,60	46,95	46,86
08/09/2022	778.647	2,67%	43,65	43,36	44,64	44,64
07/09/2022	600.989	-0,93%	43,42	42,87	44,01	43,48
06/09/2022	601.040	3,08%	42,56	42,38	44,05	43,89
05/09/2022	529.652	-2,47%	42,50	41,78	42,67	42,58
02/09/2022	908.596	2,49%	42,98	42,69	43,90	43,66
01/09/2022	1.323.982	-0,44%	42,05	41,97	43,17	42,60
31/08/2022	1.170.483	0,78%	42,76	42,17	43,38	42,79
30/08/2022	643.505	3,74%	41,00	40,81	42,64	42,46
29/08/2022	332.854	0,27%	40,09	39,68	41,22	40,93
26/08/2022	535.354	-2,97%	42,24	40,77	42,26	40,82
25/08/2022	282.585	-0,38%	42,51	41,93	42,60	42,07
24/08/2022	393.356	1,03%	41,54	41,16	42,40	42,23
23/08/2022	302.187	-0,50%	41,53	41,45	42,29	41,80
22/08/2022	510.333	-1,78%	42,46	41,54	42,59	42,01
19/08/2022	275.322	-1,45%	43,20	42,70	43,29	42,77
18/08/2022	456.535	-0,98%	43,45	42,53	43,63	43,40
17/08/2022	494.297	-0,43%	44,11	43,52	44,23	43,83
16/08/2022	374.345	-1,37%	44,40	43,92	44,65	44,02
15/08/2022	224.455	0,02%	44,62	44,23	44,75	44,63
12/08/2022	618.249	-0,67%	43,96	43,84	45,50	44,62
11/08/2022	703.809	3,10%	43,95	43,93	45,38	44,92
10/08/2022	454.023	2,95%	42,06	41,60	43,66	43,57
09/08/2022	393.439	-0,87%	42,61	42,04	42,95	42,32
08/08/2022	366.894	0,54%	42,65	42,40	42,99	42,69
05/08/2022	585.370	-1,26%	42,70	41,55	43,35	42,46
04/08/2022	470.675	-0,23%	43,24	42,72	43,52	43,00
03/08/2022	439.113	-0,37%	43,27	42,66	43,50	43,10
02/08/2022	488.481	0,82%	42,85	42,35	43,38	43,26
01/08/2022	462.347	-0,21%	42,91	42,61	43,39	42,91
29/07/2022	1.038.027	2,50%	42,82	42,23	43,13	43,00
28/07/2022	1.039.022	0,87%	40,66	40,48	42,00	41,95
27/07/2022	1.810.203	13,76%	38,85	38,52	42,87	41,59
26/07/2022	497.101	-0,63%	36,76	36,20	37,14	36,56