BiG | O banco que entende os seus valores.

Wolters Kluwer NV (WKL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2026	974.561	-1,30%	67,60	66,58	68,94	66,82
06/02/2026	1.738.872	-3,23%	68,76	66,34	69,04	67,70
05/02/2026	1.906.390	2,04%	68,84	67,82	71,88	69,96
04/02/2026	3.318.437	-2,11%	68,56	67,94	70,64	68,56
03/02/2026	3.507.232	-12,67%	79,16	69,24	79,44	70,04
02/02/2026	778.287	1,67%	79,74	79,46	81,62	80,20
30/01/2026	994.838	-0,43%	78,72	78,72	79,74	78,88
29/01/2026	852.746	-2,58%	81,12	78,92	81,70	79,22
28/01/2026	815.145	0,94%	80,64	80,16	82,14	81,32
27/01/2026	1.008.454	-3,54%	83,80	79,90	84,24	80,56
26/01/2026	600.549	-1,02%	84,60	81,84	84,90	83,52
23/01/2026	779.985	1,30%	83,06	82,52	84,38	84,38
22/01/2026	1.011.644	-0,93%	84,88	83,10	84,88	83,30
21/01/2026	605.079	-0,59%	84,06	82,70	84,72	84,08
20/01/2026	550.768	-0,35%	84,88	83,98	85,66	84,58
19/01/2026	614.821	-3,15%	87,00	84,76	87,14	84,88
16/01/2026	989.481	-0,41%	87,92	86,16	87,92	87,64
15/01/2026	802.753	0,23%	87,08	86,86	88,28	88,00
14/01/2026	900.394	-0,75%	88,70	87,30	89,02	87,80
13/01/2026	777.005	-1,93%	89,98	88,46	91,22	88,46
12/01/2026	748.875	-1,16%	91,70	89,90	93,12	90,20
09/01/2026	629.455	1,22%	90,42	90,32	91,94	91,26
08/01/2026	702.667	-0,31%	90,44	87,66	90,75	90,16
07/01/2026	704.446	-0,31%	91,20	89,58	91,88	90,44
06/01/2026	790.045	-1,48%	92,00	88,80	92,00	90,72
05/01/2026	1.001.810	4,68%	88,70	88,60	92,48	92,08
02/01/2026	661.020	-0,43%	88,68	86,64	89,04	87,96
31/12/2025	166.502	-0,94%	89,10	87,96	89,22	88,34
30/12/2025	388.986	0,32%	88,98	88,28	89,44	89,18
29/12/2025	431.091	0,73%	88,58	88,10	89,96	88,90
24/12/2025	98.981	0,02%	88,24	87,66	88,62	88,26
23/12/2025	347.279	-2,04%	89,90	88,24	90,08	88,24
22/12/2025	404.629	0,63%	89,40	88,76	90,58	90,08
19/12/2025	1.392.261	-1,35%	90,10	89,52	90,80	89,52
18/12/2025	565.316	0,20%	91,14	89,58	91,18	90,74
17/12/2025	676.539	0,07%	90,94	88,92	90,94	90,56
16/12/2025	683.836	-1,50%	92,02	90,30	92,34	90,50
15/12/2025	752.627	3,40%	89,38	89,16	92,14	91,88
12/12/2025	725.117	0,25%	88,98	88,48	89,48	88,86
11/12/2025	502.963	0,64%	88,20	87,40	88,82	88,64
10/12/2025	556.006	-0,70%	88,44	87,92	89,58	88,08
09/12/2025	831.499	1,58%	88,46	88,04	90,16	88,70
08/12/2025	616.305	-3,28%	90,00	86,94	90,08	87,32
05/12/2025	675.699	0,38%	90,06	89,86	91,42	90,28
04/12/2025	681.100	-0,55%	90,48	89,36	90,92	89,94
03/12/2025	485.371	1,44%	89,28	88,98	90,72	90,44
02/12/2025	419.610	-1,63%	90,80	88,46	90,90	89,16
01/12/2025	580.664	-1,05%	90,82	89,96	91,86	90,64
28/11/2025	395.771	0,64%	91,02	90,64	92,02	91,60
27/11/2025	422.301	-0,74%	90,88	90,88	92,00	91,02