Wordline SA (WLN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
22/05/2024 1 124 912 -2,35% 11,42 11,20 11,445 11,21
21/05/2024 1 267 366 -2,51% 11,625 11,275 11,665 11,48
20/05/2024 639 805 1,12% 11,60 11,51 11,83 11,775
17/05/2024 972 831 -0,51% 11,60 11,46 11,73 11,645
16/05/2024 1 057 696 0,00% 11,71 11,445 11,79 11,705
15/05/2024 1 722 050 -2,46% 11,94 11,525 11,99 11,705
14/05/2024 1 443 238 1,87% 11,75 11,70 12,14 12,00
13/05/2024 1 381 006 1,29% 11,66 11,65 12,02 11,78
10/05/2024 1 367 047 4,54% 11,095 11,09 11,68 11,63
09/05/2024 1 504 271 2,35% 10,925 10,915 11,39 11,125
08/05/2024 906 927 0,23% 10,85 10,695 10,93 10,87
07/05/2024 1 254 876 -3,13% 11,25 10,71 11,275 10,845
06/05/2024 1 270 358 2,10% 10,985 10,82 11,33 11,195
03/05/2024 1 492 722 1,53% 10,905 10,745 11,19 10,965
02/05/2024 2 783 909 10,16% 10,375 10,265 11,07 10,80
30/04/2024 1 539 379 -3,60% 10,115 9,794 10,30 9,804
29/04/2024 1 224 547 2,21% 10,03 9,848 10,24 10,17
26/04/2024 872 325 2,39% 9,90 9,814 10,14 9,95
25/04/2024 1 741 943 -6,42% 10,19 9,718 10,205 9,718
24/04/2024 1 032 850 0,29% 10,38 10,305 10,555 10,385
23/04/2024 1 630 301 0,78% 10,40 10,215 10,60 10,355
22/04/2024 2 147 522 8,23% 9,60 9,588 10,275 10,275
19/04/2024 3 412 317 -6,65% 10,02 9,336 10,075 9,494
18/04/2024 1 784 027 -5,31% 10,785 10,17 10,785 10,17
17/04/2024 1 324 785 -0,88% 10,745 10,58 10,88 10,74
16/04/2024 1 502 077 -1,55% 10,82 10,75 11,08 10,835
15/04/2024 953 044 1,85% 10,75 10,70 11,17 11,005
12/04/2024 0 -1,73% 11,185 10,80 11,24 10,805
11/04/2024 1 019 305 -0,86% 11,00 10,87 11,14 10,995
10/04/2024 1 260 750 -3,14% 11,48 11,09 11,575 11,09
09/04/2024 962 783 -0,69% 11,495 11,41 11,73 11,45
08/04/2024 800 117 1,59% 11,335 11,275 11,595 11,53
05/04/2024 1 486 676 -2,28% 11,41 11,075 11,46 11,35
04/04/2024 1 211 951 1,00% 11,525 11,52 11,785 11,615
03/04/2024 1 050 056 -0,61% 11,49 11,29 11,56 11,50
02/04/2024 1 314 910 0,78% 11,51 11,44 11,815 11,57
28/03/2024 1 125 411 4,65% 11,045 10,84 11,48 11,48
27/03/2024 1 194 186 -2,88% 11,23 10,80 11,325 10,97
26/03/2024 1 221 155 0,98% 11,135 11,035 11,40 11,295
25/03/2024 1 635 353 4,05% 10,785 10,785 11,355 11,185
22/03/2024 936 537 2,82% 10,475 10,38 10,77 10,75
21/03/2024 1 024 141 4,03% 10,27 10,185 10,52 10,455
20/03/2024 1 284 555 0,96% 9,91 9,774 10,05 10,05
19/03/2024 1 523 487 -2,36% 10,105 9,87 10,19 9,954
18/03/2024 1 778 986 -2,11% 10,375 9,994 10,525 10,195
15/03/2024 3 911 106 3,12% 10,025 9,858 10,575 10,415
14/03/2024 1 337 106 -1,75% 10,24 10,09 10,425 10,10
13/03/2024 1 841 956 -2,24% 10,53 10,28 10,88 10,28
12/03/2024 1 596 138 2,99% 10,16 10,13 10,525 10,515
11/03/2024 1 525 029 -4,18% 10,505 10,15 10,58 10,21
08/03/2024 1 065 216 1,96% 10,475 10,33 10,745 10,655
07/03/2024 2 018 624 3,36% 10,05 10,05 10,52 10,45
06/03/2024 3 444 276 -6,35% 10,70 10,06 10,955 10,11
05/03/2024 2 593 511 0,89% 10,595 10,58 11,06 10,795
04/03/2024 2 825 915 -2,68% 10,98 10,70 11,00 10,70
01/03/2024 1 916 376 3,48% 10,64 10,64 11,08 10,995
29/02/2024 5 063 576 -3,41% 10,965 10,425 11,48 10,625
28/02/2024 5 451 908 -10,17% 11,30 10,17 11,735 11,00
27/02/2024 1 611 153 3,46% 11,89 11,68 12,36 12,245
26/02/2024 1 434 274 1,98% 11,61 11,365 11,93 11,835
23/02/2024 1 430 635 0,43% 11,50 11,395 11,705 11,605
22/02/2024 1 625 731 0,04% 11,70 11,485 11,86 11,555
21/02/2024 1 267 942 0,44% 11,54 11,355 11,63 11,55
20/02/2024 1 013 569 -2,63% 11,74 11,46 11,815 11,50
19/02/2024 734 591 -1,79% 11,895 11,77 12,03 11,81
16/02/2024 1 193 911 0,08% 12,10 11,99 12,46 12,025
15/02/2024 952 855 0,13% 12,19 11,965 12,295 12,015
14/02/2024 1 369 801 1,35% 11,735 11,69 12,095 12,00
13/02/2024 1 344 839 -2,19% 12,035 11,735 12,355 11,84
12/02/2024 1 232 068 1,21% 12,095 12,02 12,51 12,105
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
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).