Willis Towers Watson PLC (WTW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	432.402	-0,07%	208,05	207,02	209,78	209,04
06/10/2023	647.328	0,29%	208,83	207,71	210,425	209,18
05/10/2023	622.742	-0,01%	208,63	208,18	210,14	208,58
04/10/2023	533.766	0,99%	207,48	206,50	209,13	208,60
03/10/2023	370.007	-0,76%	209,00	205,685	208,33	206,55
02/10/2023	496.961	-0,39%	212,85	207,00	209,00	208,14
29/09/2023	459.357	-1,38%	212,85	208,15	212,85	208,96
28/09/2023	592.060	0,53%	213,19	210,905	213,07	211,88
27/09/2023	670.829	-0,76%	212,74	211,26	213,765	211,61
26/09/2023	832.744	-0,31%	212,74	211,79	215,715	213,24
25/09/2023	362.245	0,45%	211,93	211,20	214,24	213,90
22/09/2023	496.764	0,30%	212,29	211,91	214,32	212,95
21/09/2023	479.007	-1,15%	214,44	210,77	215,72	212,32
20/09/2023	534.503	0,67%	208,81	213,665	216,92	214,78
19/09/2023	587.035	2,41%	208,81	208,81	213,7875	213,36
18/09/2023	478.389	1,60%	205,07	203,72	208,57	208,35
15/09/2023	816.572	-0,08%	205,94	204,755	207,06	205,07
14/09/2023	392.472	1,00%	204,06	202,77	205,30	205,23
13/09/2023	254.992	-0,19%	202,00	201,41	204,755	203,20
12/09/2023	177.645	0,50%	202,00	202,00	204,755	203,58
11/09/2023	357.650	-0,12%	202,51	201,92	204,08	202,57
08/09/2023	276.686	-0,51%	203,94	201,03	205,00	202,82
07/09/2023	329.091	-0,33%	203,94	202,86	205,00	203,86
06/09/2023	219.616	0,21%	203,94	204,12	205,435	204,54
05/09/2023	289.920	-1,80%	207,83	204,142	207,90	204,12
04/09/2023	325.249	0,54%	207,85	206,985	209,285	207,87
01/09/2023	325.249	0,54%	207,85	206,985	209,285	207,87
31/08/2023	498.422	-0,86%	208,41	206,50	209,44	206,76
30/08/2023	196.128	0,44%	206,55	207,98	209,63	208,55
29/08/2023	310.049	0,55%	206,55	204,90	207,69	207,63
28/08/2023	299.388	0,44%	205,92	205,375	206,8075	206,50
25/08/2023	351.592	0,22%	206,14	203,96	206,83	205,60
24/08/2023	512.293	1,17%	202,16	202,16	205,78	205,15
23/08/2023	767.233	1,14%	195,66	200,836	203,97	202,77
22/08/2023	481.976	-0,21%	195,66	198,88	201,15	200,49
21/08/2023	371.341	1,00%	195,66	197,90	201,30	200,92
18/08/2023	1.267.790	1,29%	195,66	195,66	200,07	198,94
17/08/2023	417.679	-0,02%	198,06	195,51	199,105	196,40
16/08/2023	675.507	-0,03%	196,48	195,3475	198,125	196,44
15/08/2023	638.841	-2,68%	200,46	196,31	201,355	196,50
14/08/2023	482.357	-0,96%	203,70	201,22	205,74	201,91
11/08/2023	363.289	1,35%	200,14	199,79	204,105	203,87
10/08/2023	577.868	-0,56%	203,27	200,66	204,50	201,16
09/08/2023	691.096	-0,57%	203,38	201,801	205,195	202,29
08/08/2023	572.354	-3,86%	207,59	203,28	209,29	203,44
07/08/2023	467.689	-0,55%	213,79	210,57	214,88	211,60
04/08/2023	389.460	-0,48%	213,79	212,41	214,995	212,76
03/08/2023	416.440	0,30%	212,43	211,50	216,14	213,79
02/08/2023	296.822	0,26%	212,43	211,7575	214,055	213,16
01/08/2023	427.711	0,60%	210,98	210,17	213,88	212,60
31/07/2023	546.457	1,07%	209,50	208,56	213,07	211,33
28/07/2023	881.921	-1,48%	212,16	206,46	213,12	209,10
27/07/2023	1.340.969	-8,88%	233,00	211,20	219,93	212,25
26/07/2023	503.419	-0,03%	233,00	231,27	233,74	232,93
25/07/2023	309.957	0,32%	231,00	231,00	233,785	233,00
24/07/2023	397.099	-0,57%	234,05	231,07	234,31	232,25
21/07/2023	356.117	0,64%	228,07	232,73	234,965	233,59
20/07/2023	682.183	2,38%	228,07	227,75	232,26	232,11
19/07/2023	518.151	-0,71%	227,74	226,35	229,32	226,72
18/07/2023	430.812	-0,56%	230,14	226,48	229,5699	228,35
17/07/2023	492.412	-0,10%	230,14	229,26	231,74	229,64
14/07/2023	321.256	-0,77%	231,61	229,415	232,195	229,87
13/07/2023	498.771	-0,04%	230,52	228,275	232,256	231,66
12/07/2023	372.938	-1,42%	236,13	231,55	236,24	231,75
11/07/2023	699.546	0,91%	232,51	230,595	235,74	235,08
10/07/2023	314.511	0,91%	231,49	231,49	236,23	232,95
07/07/2023	394.824	-0,18%	231,99	229,20	233,84	230,84
06/07/2023	369.355	-0,32%	231,99	228,85	231,68	231,25
05/07/2023	390.953	-0,63%	231,99	230,46	233,54	232,00
04/07/2023	239.782	-0,86%	234,82	229,08	234,82	233,48
03/07/2023	239.782	-0,86%	234,82	229,08	234,82	233,48
30/06/2023	557.685	1,27%	234,12	234,07	237,545	235,50
29/06/2023	443.431	0,29%	233,05	232,23	233,9736	232,55
28/06/2023	326.314	-0,16%	232,62	230,98	233,23	232,71
27/06/2023	278.390	0,56%	233,00	231,90	233,69	233,09
26/06/2023	530.566	-0,31%	233,00	231,44	233,78	231,79
23/06/2023	518.533	-1,22%	234,40	231,78	235,27	232,52
22/06/2023	483.558	1,15%	233,29	232,12	235,74	235,40
21/06/2023	329.078	0,03%	231,87	231,08	234,11	232,72
20/06/2023	411.398	-1,00%	235,83	232,42	235,50	232,64
19/06/2023	1.273.350	1,00%	235,83	233,09	235,83	235,00
16/06/2023	1.273.350	1,00%	235,83	233,09	235,83	235,00
15/06/2023	439.666	1,87%	228,51	227,54	232,68	232,67
14/06/2023	328.900	0,98%	227,09	225,865	229,20	228,40
13/06/2023	292.918	0,46%	224,58	224,40	227,01	226,19
12/06/2023	260.965	-0,24%	223,40	222,64	225,78	225,15
09/06/2023	253.800	-0,19%	225,47	224,42	227,48	225,70
08/06/2023	265.531	0,72%	223,63	223,53	226,17	226,13
07/06/2023	249.668	0,13%	223,54	221,975	225,68	224,51
06/06/2023	380.961	0,25%	224,15	222,87	225,07	224,23
05/06/2023	181.130	-0,38%	223,67	223,045	224,95	223,67
02/06/2023	263.072	1,96%	221,35	221,31	224,72	224,53
01/06/2023	333.838	0,63%	218,26	217,12	220,53	220,22
31/05/2023	225.785	0,12%	219,64	220,76	222,75	218,85
30/05/2023	225.785	0,12%	219,64	220,76	222,75	221,29
29/05/2023	218.032	0,65%	219,64	219,34	222,00	221,02
26/05/2023	218.032	0,65%	219,64	219,34	222,00	221,02
25/05/2023	272.504	-0,47%	219,45	217,82	221,35	219,59
24/05/2023	245.781	-0,36%	221,25	220,28	222,23	220,62
23/05/2023	386.665	-3,71%	228,23	220,40	231,26	221,41