Wolters Kluwer NV (WKL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
591.658 |
0,07%
|
57,80
|
57,18
|
58,00
|
57,62
|
| 02/07/2026 |
1.173.327 |
0,66%
|
57,00
|
55,90
|
57,70
|
57,58
|
| 01/07/2026 |
1.324.035 |
1,35%
|
56,32
|
54,68
|
57,24
|
57,20
|
| 30/06/2026 |
959.412 |
-0,74%
|
56,70
|
55,90
|
57,16
|
56,44
|
| 29/06/2026 |
1.064.301 |
-0,25%
|
57,40
|
56,54
|
57,46
|
56,86
|
| 26/06/2026 |
1.361.372 |
2,11%
|
56,38
|
55,26
|
57,22
|
57,00
|
| 25/06/2026 |
1.382.787 |
-0,78%
|
55,76
|
54,64
|
56,74
|
55,82
|
| 24/06/2026 |
1.524.647 |
-0,85%
|
56,60
|
55,86
|
57,08
|
56,26
|
| 23/06/2026 |
1.308.786 |
0,35%
|
56,82
|
55,92
|
57,60
|
56,74
|
| 19/06/2026 |
2.026.065 |
1,13%
|
58,38
|
56,54
|
59,44
|
56,54
|
| 18/06/2026 |
1.406.136 |
-2,68%
|
59,00
|
57,46
|
59,24
|
58,20
|
| 17/06/2026 |
1.009.952 |
-0,23%
|
60,18
|
58,98
|
60,50
|
59,80
|
| 16/06/2026 |
1.019.473 |
-0,50%
|
60,38
|
59,76
|
60,98
|
59,94
|
| 15/06/2026 |
1.141.670 |
-1,41%
|
61,18
|
60,24
|
62,74
|
60,24
|
| 12/06/2026 |
1.236.870 |
0,69%
|
60,90
|
59,74
|
61,54
|
61,10
|
| 11/06/2026 |
1.584.428 |
-3,81%
|
63,08
|
59,68
|
63,08
|
60,68
|
| 10/06/2026 |
1.040.805 |
-1,90%
|
64,64
|
61,62
|
64,74
|
63,08
|
| 09/06/2026 |
923.310 |
1,04%
|
63,00
|
62,38
|
64,33
|
64,30
|
| 08/06/2026 |
835.099 |
0,25%
|
63,66
|
62,00
|
63,70
|
63,64
|
| 05/06/2026 |
1.082.467 |
-1,21%
|
64,12
|
63,46
|
65,94
|
63,48
|
| 04/06/2026 |
1.256.054 |
6,64%
|
60,26
|
60,12
|
64,44
|
64,26
|
| 03/06/2026 |
995.807 |
-2,27%
|
62,24
|
60,00
|
62,40
|
60,26
|
| 02/06/2026 |
1.290.856 |
-3,72%
|
64,40
|
60,84
|
65,04
|
61,66
|
| 01/06/2026 |
1.567.135 |
4,95%
|
61,10
|
61,06
|
65,38
|
64,04
|
| 29/05/2026 |
3.033.540 |
0,69%
|
60,94
|
59,46
|
61,20
|
61,02
|
| 28/05/2026 |
862.032 |
-0,85%
|
60,80
|
59,64
|
61,74
|
60,60
|
| 27/05/2026 |
1.169.133 |
1,23%
|
60,62
|
59,86
|
61,42
|
61,12
|
| 26/05/2026 |
864.717 |
-2,20%
|
61,34
|
60,34
|
62,04
|
60,38
|
| 25/05/2026 |
493.817 |
1,35%
|
61,48
|
61,30
|
61,84
|
61,74
|
| 22/05/2026 |
1.060.105 |
-0,83%
|
63,48
|
60,92
|
63,94
|
60,92
|
| 21/05/2026 |
862.882 |
-0,88%
|
63,66
|
62,58
|
63,94
|
63,02
|
| 20/05/2026 |
1.323.654 |
-3,78%
|
64,32
|
61,62
|
64,42
|
63,58
|
| 19/05/2026 |
1.135.993 |
3,57%
|
64,36
|
64,36
|
66,76
|
66,08
|
| 18/05/2026 |
1.186.000 |
4,21%
|
61,20
|
61,16
|
64,08
|
63,80
|
| 15/05/2026 |
1.938.997 |
4,90%
|
58,94
|
58,86
|
61,22
|
61,22
|
| 14/05/2026 |
904.857 |
2,21%
|
57,06
|
56,56
|
58,68
|
58,36
|
| 13/05/2026 |
1.914.917 |
-6,33%
|
60,20
|
55,90
|
60,84
|
57,10
|
| 12/05/2026 |
1.109.133 |
-1,23%
|
61,10
|
59,86
|
61,18
|
60,96
|
| 11/05/2026 |
745.857 |
-0,29%
|
61,50
|
61,12
|
62,28
|
61,72
|
| 08/05/2026 |
967.164 |
1,14%
|
61,24
|
60,62
|
61,90
|
61,90
|
| 07/05/2026 |
2.296.154 |
-3,50%
|
63,62
|
60,98
|
63,96
|
61,20
|
| 06/05/2026 |
3.176.122 |
-7,34%
|
68,78
|
59,04
|
69,00
|
63,42
|
| 05/05/2026 |
864.665 |
-0,70%
|
68,80
|
66,72
|
70,10
|
68,44
|
| 04/05/2026 |
892.205 |
3,76%
|
66,94
|
66,56
|
69,36
|
68,92
|
| 30/04/2026 |
907.022 |
0,58%
|
65,94
|
65,42
|
66,62
|
66,42
|
| 29/04/2026 |
629.519 |
-0,60%
|
66,12
|
65,24
|
66,42
|
66,04
|
| 28/04/2026 |
696.614 |
-0,12%
|
66,34
|
65,64
|
66,54
|
66,44
|
| 27/04/2026 |
177.216 |
-0,03%
|
65,98
|
65,54
|
66,70
|
66,52
|
| 24/04/2026 |
988.086 |
0,97%
|
65,70
|
65,40
|
66,78
|
66,42
|
| 23/04/2026 |
1.129.425 |
-3,92%
|
67,22
|
65,78
|
67,72
|
65,78
|
| 22/04/2026 |
1.155.177 |
-1,81%
|
68,86
|
67,86
|
69,38
|
68,46
|
| 21/04/2026 |
1.637.142 |
0,58%
|
69,64
|
69,08
|
70,48
|
69,72
|
| 20/04/2026 |
1.283.021 |
-2,83%
|
70,84
|
69,32
|
71,32
|
69,32
|
| 17/04/2026 |
1.671.987 |
2,35%
|
70,30
|
69,94
|
72,90
|
71,34
|
| 16/04/2026 |
1.439.986 |
3,91%
|
67,32
|
67,16
|
70,32
|
69,70
|
| 15/04/2026 |
920.544 |
3,20%
|
65,12
|
65,00
|
67,12
|
67,08
|
| 14/04/2026 |
887.958 |
2,30%
|
63,50
|
63,22
|
65,48
|
65,00
|
| 13/04/2026 |
747.984 |
1,37%
|
62,22
|
61,80
|
63,54
|
63,54
|
| 10/04/2026 |
1.050.581 |
-1,39%
|
63,02
|
62,14
|
64,20
|
62,68
|
| 09/04/2026 |
1.216.544 |
-1,61%
|
64,48
|
62,44
|
64,72
|
63,56
|
| 08/04/2026 |
1.246.791 |
-0,19%
|
66,80
|
64,46
|
67,54
|
64,60
|
| 07/04/2026 |
794.378 |
-0,92%
|
66,44
|
64,20
|
66,68
|
64,72
|
| 02/04/2026 |
861.456 |
0,37%
|
63,80
|
63,80
|
65,92
|
65,32
|
| 01/04/2026 |
1.205.419 |
0,71%
|
64,64
|
63,14
|
65,08
|
65,08
|
| 31/03/2026 |
1.551.667 |
1,25%
|
64,42
|
64,12
|
65,78
|
64,62
|
| 30/03/2026 |
749.888 |
2,41%
|
62,28
|
61,78
|
63,84
|
63,82
|
| 27/03/2026 |
947.115 |
-2,56%
|
64,42
|
62,32
|
64,70
|
62,32
|
| 26/03/2026 |
1.110.580 |
1,95%
|
62,30
|
61,92
|
64,30
|
63,96
|
| 25/03/2026 |
915.360 |
0,29%
|
63,28
|
61,84
|
63,46
|
62,74
|
| 24/03/2026 |
933.663 |
-1,97%
|
64,22
|
62,24
|
64,88
|
62,56
|
| 23/03/2026 |
1.139.675 |
-2,48%
|
64,46
|
63,20
|
66,98
|
63,82
|
| 20/03/2026 |
2.152.092 |
0,58%
|
65,58
|
63,78
|
65,98
|
65,44
|
| 19/03/2026 |
1.205.998 |
-0,37%
|
65,22
|
64,86
|
66,76
|
65,06
|
| 18/03/2026 |
1.060.314 |
-1,48%
|
65,42
|
64,88
|
65,90
|
65,30
|
| 17/03/2026 |
818.174 |
-0,45%
|
66,32
|
64,92
|
66,84
|
66,28
|
| 16/03/2026 |
556.655 |
-1,01%
|
67,76
|
65,98
|
67,80
|
66,58
|
| 13/03/2026 |
686.021 |
0,18%
|
66,86
|
66,20
|
67,42
|
67,26
|
| 12/03/2026 |
807.652 |
-0,12%
|
67,00
|
66,28
|
68,50
|
67,14
|
| 11/03/2026 |
1.142.531 |
0,09%
|
67,50
|
67,02
|
69,60
|
67,22
|
| 10/03/2026 |
1.355.645 |
-2,16%
|
68,80
|
66,34
|
69,16
|
67,16
|
| 09/03/2026 |
841.503 |
0,18%
|
68,78
|
67,64
|
69,16
|
68,64
|
| 06/03/2026 |
1.143.729 |
0,15%
|
69,02
|
67,82
|
69,36
|
68,52
|
| 05/03/2026 |
1.222.828 |
1,03%
|
67,58
|
67,04
|
69,12
|
68,42
|
| 04/03/2026 |
1.134.148 |
-0,50%
|
69,98
|
67,68
|
70,98
|
67,72
|
| 03/03/2026 |
1.546.584 |
-0,15%
|
68,70
|
66,88
|
69,30
|
68,06
|
| 02/03/2026 |
1.527.174 |
0,09%
|
68,46
|
67,66
|
69,92
|
68,16
|
| 27/02/2026 |
2.686.150 |
3,03%
|
65,88
|
65,04
|
68,48
|
68,10
|
| 26/02/2026 |
2.121.906 |
3,70%
|
64,52
|
62,12
|
66,78
|
66,10
|
| 25/02/2026 |
1.828.273 |
2,48%
|
62,14
|
60,42
|
64,00
|
63,74
|
| 24/02/2026 |
1.796.462 |
4,22%
|
59,78
|
59,00
|
63,10
|
62,20
|
| 23/02/2026 |
1.126.893 |
-4,30%
|
62,26
|
59,68
|
62,30
|
59,68
|
| 20/02/2026 |
1.342.874 |
0,06%
|
62,02
|
61,32
|
63,08
|
62,36
|
| 19/02/2026 |
1.365.914 |
0,94%
|
61,54
|
61,54
|
63,66
|
62,32
|
| 18/02/2026 |
1.361.304 |
-0,64%
|
61,58
|
60,30
|
62,46
|
61,74
|
| 17/02/2026 |
1.085.256 |
0,49%
|
61,96
|
61,70
|
63,58
|
62,14
|
| 16/02/2026 |
1.051.573 |
-3,65%
|
65,00
|
61,54
|
65,50
|
61,84
|
| 13/02/2026 |
1.832.456 |
6,12%
|
61,18
|
60,58
|
64,90
|
64,18
|
| 12/02/2026 |
2.085.245 |
-2,98%
|
63,20
|
60,48
|
64,06
|
60,48
|
| 11/02/2026 |
2.060.233 |
-5,14%
|
65,30
|
62,24
|
65,62
|
62,34
|
| 10/02/2026 |
1.568.690 |
-1,65%
|
66,86
|
65,14
|
67,44
|
65,72
|
