Willis Towers Watson PLC (WTW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/12/2024	264.988	1,14%	331,28	329,04	333,115	332,8176
03/12/2024	447.555	2,67%	322,48	319,86	329,64	329,06
02/12/2024	297.320	-0,47%	320,50	317,09	321,00	320,50
29/11/2024	200.350	0,36%	320,00	320,00	322,85	322,00
28/11/2024	525.268	0,00%	317,50	317,06	321,63	320,86
27/11/2024	525.268	1,33%	317,50	317,06	321,63	320,86
26/11/2024	255.646	0,64%	314,63	314,41	318,065	316,65
25/11/2024	627.820	0,07%	315,29	314,24	317,52	314,63
22/11/2024	206.273	0,08%	314,07	313,82	318,00	314,40
21/11/2024	255.790	1,80%	309,80	307,27	315,61	314,16
20/11/2024	233.003	0,33%	307,72	307,35	308,99	308,61
19/11/2024	224.455	-1,63%	311,07	307,38	311,12	307,59
18/11/2024	238.618	0,02%	312,07	311,91	315,31	312,70
15/11/2024	603.385	-0,68%	315,20	311,49	316,14	312,65
14/11/2024	287.686	-0,66%	317,25	314,53	318,12	314,80
13/11/2024	225.292	-0,17%	316,63	315,86	318,13	316,88
12/11/2024	239.401	0,71%	316,49	316,31	319,58	317,41
11/11/2024	227.137	-0,35%	317,99	314,63	320,775	315,18
08/11/2024	239.546	0,13%	316,96	316,03	320,45	316,30
07/11/2024	249.920	-0,44%	316,60	315,36	319,00	315,90
06/11/2024	378.357	3,05%	315,54	312,665	318,42	317,31
05/11/2024	254.057	1,68%	301,76	301,76	308,35	307,92
04/11/2024	276.921	1,18%	300,45	300,45	304,41	302,82
01/11/2024	243.597	-0,96%	301,38	299,10	303,62	299,30
31/10/2024	429.371	2,95%	299,79	299,79	307,845	302,19
30/10/2024	210.338	0,47%	291,92	291,17	294,365	293,54
29/10/2024	152.750	0,02%	292,50	291,86	294,76	292,18
28/10/2024	155.264	0,58%	289,72	289,54	292,25	292,12
25/10/2024	154.507	-0,03%	290,06	289,25	292,70	290,45
24/10/2024	160.890	-0,48%	291,53	289,91	292,17	290,53
23/10/2024	281.069	0,06%	289,98	289,98	292,95	291,92
22/10/2024	208.663	0,43%	290,03	287,05	292,17	291,74
21/10/2024	131.242	0,16%	289,84	288,29	291,00	290,50
18/10/2024	192.393	-0,38%	290,16	289,45	290,69	290,03
17/10/2024	226.181	-0,06%	292,76	288,74	292,76	291,14
16/10/2024	177.649	0,06%	290,00	290,00	293,30	291,30
15/10/2024	141.722	-0,51%	293,96	290,73	296,47	291,14
14/10/2024	140.419	0,90%	290,80	290,12	293,51	292,645
11/10/2024	182.535	-0,07%	291,08	288,98	294,14	290,03
10/10/2024	176.817	-2,62%	300,00	289,96	300,195	290,24
09/10/2024	158.159	1,74%	292,94	292,81	298,49	298,05
08/10/2024	116.137	1,72%	289,18	289,18	293,52	292,94
07/10/2024	188.648	-0,93%	290,69	286,35	290,69	287,99
04/10/2024	241.927	0,03%	290,11	289,245	291,82	290,69
03/10/2024	182.260	-1,63%	294,08	289,48	294,08	290,59
02/10/2024	193.443	-1,72%	299,74	295,17	300,59	295,41
01/10/2024	285.793	2,05%	295,02	295,02	303,37	300,58
30/09/2024	321.599	0,52%	293,25	291,53	295,06	294,53
27/09/2024	149.940	0,64%	291,68	291,14	294,55	293,015
26/09/2024	184.680	0,27%	289,08	288,61	292,88	291,16
25/09/2024	342.041	0,41%	291,01	288,89	292,71	290,39
24/09/2024	114.464	-0,56%	290,31	288,115	290,31	289,21
23/09/2024	110.354	0,87%	288,61	288,61	291,505	290,85
20/09/2024	550.393	-0,16%	288,17	286,11	288,85	288,35
19/09/2024	205.598	-1,26%	294,00	287,325	294,00	288,81
18/09/2024	141.870	-0,15%	292,87	290,14	294,00	292,50
17/09/2024	133.008	-0,35%	293,90	291,79	293,90	292,94
16/09/2024	248.222	1,13%	291,19	291,19	294,24	293,97
13/09/2024	183.663	0,37%	289,64	288,03	291,16	290,70
12/09/2024	213.112	0,54%	288,37	287,65	289,76	289,64
11/09/2024	123.796	-1,22%	291,64	283,29	291,64	288,08
10/09/2024	143.516	-0,92%	294,03	291,62	295,67	291,64
09/09/2024	241.143	1,12%	291,64	291,64	295,13	294,36
06/09/2024	170.407	-0,88%	293,88	290,15	295,00	291,09
05/09/2024	196.889	-0,24%	294,16	290,92	294,41	293,67
04/09/2024	126.071	0,74%	293,00	292,65	294,72	294,38
03/09/2024	189.449	0,04%	292,90	290,61	296,45	292,22
02/09/2024	444.036	0,00%	291,71	289,60	294,21	292,11
30/08/2024	444.036	0,09%	291,71	289,60	294,21	292,11
29/08/2024	176.290	0,83%	290,00	288,44	292,17	291,86
28/08/2024	130.802	0,50%	288,75	288,10	291,86	289,47
27/08/2024	128.987	0,93%	286,08	285,99	288,62	288,04
26/08/2024	110.418	1,40%	282,28	282,28	285,43	285,40
23/08/2024	145.838	-1,29%	286,00	280,86	286,61	281,46
22/08/2024	146.975	0,52%	283,24	283,24	285,99	285,14
21/08/2024	118.598	0,79%	283,22	281,42	283,76	283,68
20/08/2024	118.415	-0,33%	281,47	280,75	282,82	281,47
19/08/2024	106.564	0,71%	280,00	280,00	282,51	282,40
16/08/2024	160.713	0,19%	280,89	280,37	281,55	280,42
15/08/2024	109.784	-0,04%	280,48	279,41	280,85	279,88
14/08/2024	166.019	1,93%	275,48	275,48	280,43	279,98
13/08/2024	143.977	-0,43%	276,50	274,20	276,50	274,68
12/08/2024	133.808	-0,27%	277,26	275,14	277,26	275,86
09/08/2024	104.211	-0,47%	277,19	275,40	278,00	276,61
08/08/2024	121.150	0,90%	274,83	274,83	278,10	277,92
07/08/2024	151.274	0,39%	274,17	274,17	279,82	275,44
06/08/2024	219.270	0,01%	274,83	274,23	278,96	274,36
05/08/2024	220.652	-3,07%	285,00	273,79	285,00	274,34
02/08/2024	151.596	-0,47%	284,48	281,06	285,82	283,02
01/08/2024	185.153	0,74%	282,99	281,84	284,785	284,36
31/07/2024	206.459	-0,75%	283,12	281,40	285,05	282,28
30/07/2024	193.086	1,97%	280,47	280,47	285,67	284,42
29/07/2024	222.894	-1,47%	282,43	278,74	282,43	278,93
26/07/2024	353.166	1,98%	280,57	278,605	283,34	283,09
25/07/2024	335.774	3,97%	270,00	268,44	281,00	277,60
24/07/2024	169.013	0,23%	268,00	265,50	268,59	267,00
23/07/2024	101.562	0,36%	265,04	265,04	266,54	266,40
22/07/2024	91.581	0,88%	263,91	262,76	266,24	265,44
19/07/2024	195.194	-1,32%	268,35	262,67	268,35	263,13
18/07/2024	124.551	-0,31%	266,10	266,09	269,93	266,64