Willis Towers Watson PLC (WTW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	394.722	0,22%	245,78	243,26	245,78	245,06
09-12-2022	253.327	-0,50%	245,66	244,41	246,43	244,53
08-12-2022	307.019	0,64%	244,76	243,48	247,13	245,75
07-12-2022	350.381	-1,06%	246,74	244,00	248,61	244,19
06-12-2022	894.969	0,06%	246,68	245,39	247,19	246,80
05-12-2022	1.467.867	-0,36%	246,86	245,79	249,27	246,66
02-12-2022	756.131	0,39%	244,07	243,73	247,84	247,56
01-12-2022	1.170.013	0,18%	247,97	245,32	248,465	246,61
30-11-2022	1.520.207	3,21%	236,84	236,76	246,82	246,16
29-11-2022	1.124.948	-0,45%	240,00	237,1861	242,09	238,50
28-11-2022	1.500.767	-1,82%	238,67	239,37	244,14	239,58
25-11-2022	509.358	1,12%	238,67	241,18	244,16	244,02
24-11-2022	818.874	0,92%	238,67	238,53	242,07	241,31
23-11-2022	818.874	0,92%	238,67	238,53	242,07	241,31
22-11-2022	1.036.452	1,18%	232,37	235,635	239,58	239,12
21-11-2022	1.250.438	1,81%	232,37	232,32	237,055	236,93
18-11-2022	1.456.684	0,53%	234,49	229,76	236,51	232,73
17-11-2022	1.293.705	-0,83%	233,13	229,28	232,87	231,50
16-11-2022	1.610.862	0,19%	233,13	232,62	235,35	233,44
15-11-2022	1.256.607	0,15%	234,50	231,895	236,165	232,74
14-11-2022	585.389	-0,64%	232,61	232,29	236,93	232,40
11-11-2022	448.463	0,76%	232,12	229,95	234,585	233,89
10-11-2022	239.092	3,87%	224,28	228,77	232,47	232,12
09-11-2022	204.632	-1,03%	224,28	222,82	226,86	223,36
08-11-2022	304.072	0,45%	224,84	223,29	227,785	225,69
07-11-2022	247.044	1,60%	222,00	220,42	225,615	224,75
04-11-2022	222.417	1,57%	220,29	216,995	221,995	221,37
03-11-2022	265.173	-0,99%	220,29	217,90	222,41	217,96
02-11-2022	600.635	-0,48%	220,29	219,08	224,70	220,13
01-11-2022	400.831	1,37%	219,09	217,67	221,95	221,20
31-10-2022	413.419	-1,43%	218,29	216,75	221,10	218,21
28-10-2022	385.985	4,12%	210,84	210,215	221,79	221,45
27-10-2022	476.219	0,83%	212,02	208,78	215,86	212,69
26-10-2022	449.977	-0,25%	212,02	209,91	214,97	210,95
25-10-2022	323.754	-0,32%	212,02	209,325	212,487	211,47
24-10-2022	248.297	0,68%	212,02	211,97	214,92	212,15
21-10-2022	297.788	2,55%	205,35	203,605	211,07	210,71
20-10-2022	227.880	-1,47%	208,38	205,12	208,3425	205,485
19-10-2022	181.112	-0,65%	208,93	206,70	212,28	208,56
18-10-2022	312.252	1,52%	210,50	207,155	211,20	210,22
17-10-2022	219.062	2,50%	205,33	205,33	209,015	207,07
14-10-2022	528.833	-2,43%	202,42	201,57	210,45	202,03
13-10-2022	504.102	2,99%	202,42	197,30	208,73	207,06
12-10-2022	265.858	-0,51%	202,42	200,87	203,73	201,05
11-10-2022	446.043	-1,87%	205,99	201,50	206,40	202,08
10-10-2022	307.506	0,48%	205,28	204,89	207,18	205,92
07-10-2022	229.036	-2,70%	208,06	203,87	208,755	204,93
06-10-2022	179.060	-0,95%	211,02	210,01	212,67	210,65
05-10-2022	299.696	-0,20%	211,28	209,79	213,70	212,68
04-10-2022	304.060	3,12%	206,17	206,17	213,45	213,11
03-10-2022	308.872	2,85%	200,94	199,49	208,07	206,671
30-09-2022	370.196	-0,66%	204,24	200,775	204,33	200,94
29-09-2022	285.650	-2,24%	204,24	201,59	204,83	202,28
28-09-2022	343.800	1,65%	204,55	200,64	207,74	206,91
27-09-2022	357.599	0,02%	202,78	200,86	206,065	203,55
26-09-2022	467.660	1,59%	202,78	200,10	205,09	203,52
23-09-2022	518.159	-1,50%	202,78	197,37	206,66	200,34
22-09-2022	249.503	-0,79%	205,00	201,15	205,265	203,40
21-09-2022	279.768	-1,60%	205,64	205,00	213,32	205,02
20-09-2022	732.490	-0,20%	205,64	204,0919	209,815	208,35
19-09-2022	242.118	1,34%	205,64	204,8575	209,09	208,76
16-09-2022	359.904	-0,36%	207,65	203,87	207,65	206,00
15-09-2022	369.778	-0,12%	207,00	205,95	209,01	206,75
14-09-2022	277.851	0,34%	206,97	205,07	207,49	207,00
13-09-2022	291.169	-4,07%	210,92	205,50	211,86	206,29
12-09-2022	283.899	0,58%	213,87	213,67	216,01	215,04
09-09-2022	194.064	1,21%	211,79	211,047	214,345	213,80
08-09-2022	300.676	0,47%	208,51	207,5003	211,83	211,24
07-09-2022	220.409	2,60%	206,27	205,33	210,36	210,25
06-09-2022	271.800	-1,13%	208,36	202,94	206,70	204,92
05-09-2022	336.625	-1,13%	208,36	204,30	210,355	204,75
02-09-2022	336.625	-1,13%	208,36	204,30	210,355	204,75
01-09-2022	268.459	0,13%	206,26	203,45	207,19	207,09
31-08-2022	401.944	0,26%	207,33	205,41	208,59	206,83
30-08-2022	233.651	-0,04%	207,20	204,08	207,20	206,30
29-08-2022	298.474	-0,68%	207,33	204,90	208,51	206,39
26-08-2022	335.475	-2,46%	213,52	207,71	213,52	207,81
25-08-2022	139.404	1,58%	210,27	209,28	213,19	213,06
24-08-2022	182.928	0,36%	208,49	207,66	210,27	209,70
23-08-2022	186.346	-1,27%	210,91	208,805	211,785	208,94
22-08-2022	288.558	-2,15%	220,70	211,50	214,76	211,62
19-08-2022	224.823	-2,04%	220,70	216,25	221,43	216,26
18-08-2022	154.127	0,78%	219,87	218,11	220,89	220,77
17-08-2022	190.761	-0,18%	217,68	216,95	220,00	219,07
16-08-2022	204.353	-0,12%	219,69	218,33	220,9962	219,54
15-08-2022	273.572	0,01%	219,36	217,585	220,81	219,81
12-08-2022	209.003	1,55%	218,34	216,57	219,82	219,80
11-08-2022	347.871	0,50%	214,79	212,79	217,515	216,45
10-08-2022	212.108	1,90%	214,79	214,02	215,56	215,37
09-08-2022	352.171	0,32%	211,09	208,97	212,83	211,36
08-08-2022	291.823	0,90%	210,50	209,17	212,41	210,68
05-08-2022	187.383	-0,61%	208,73	208,39	210,91	208,81
04-08-2022	236.476	0,85%	208,92	207,78	210,15	210,09
03-08-2022	227.694	1,36%	205,80	205,74	208,76	208,32
02-08-2022	343.534	0,83%	204,03	202,79	208,19	205,52
01-08-2022	431.808	-1,51%	204,37	203,48	206,24	203,82
29-07-2022	497.876	1,13%	204,27	204,25	209,50	206,94
28-07-2022	541.015	0,71%	199,88	197,48	204,95	204,63
27-07-2022	276.251	1,21%	201,11	200,07	203,825	203,19
26-07-2022	237.456	-0,41%	201,57	199,8782	202,53	200,755