WD-40 Company (WDFCOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,98%	250,50	249,86	255,63	253,77
17/07/2024	67.219	0,98%	250,50	249,86	255,63	253,77
16/07/2024	105.035	2,49%	248,00	247,14	254,33	251,30
15/07/2024	120.844	2,22%	248,00	239,81	246,06	245,19
12/07/2024	149.271	4,92%	248,00	230,505	240,18	239,87
11/07/2024	332.432	4,04%	248,00	220,00	248,70	228,63
10/07/2024	151.454	1,42%	221,87	217,0307	222,78	224,00
09/07/2024	92.810	0,16%	220,15	218,23	222,32	220,86
08/07/2024	83.604	3,03%	216,51	216,51	222,94	220,50
05/07/2024	41.878	0,27%	217,40	211,0275	215,30	214,02
04/07/2024	27.339	-1,30%	217,40	213,39	218,83	215,03
03/07/2024	27.339	-1,30%	217,40	213,39	218,83	215,03
02/07/2024	39.918	0,64%	216,33	215,92	219,15	217,87
01/07/2024	66.420	-1,44%	219,44	216,2201	219,805	216,48
28/06/2024	77.376	-0,67%	222,40	218,05	222,62	219,64
27/06/2024	45.424	0,86%	222,40	218,8643	222,93	221,12
26/06/2024	28.874	0,24%	222,40	217,66	220,475	219,23
25/06/2024	44.168	-1,09%	222,40	217,735	220,08	218,70
24/06/2024	42.353	-0,22%	222,40	220,3935	223,6757	221,12
21/06/2024	53.043	-0,86%	221,41	219,79	222,73	221,60
20/06/2024	38.957	-0,42%	221,41	223,305	225,95	223,53
19/06/2024	60.380	-0,07%	221,41	221,78	225,94	224,50
18/06/2024	36.731	-0,13%	221,41	221,78	225,94	224,35
17/06/2024	34.505	1,28%	221,41	220,50	225,27	224,65
14/06/2024	45.028	-0,50%	221,11	219,71	222,355	221,82
13/06/2024	39.698	0,46%	222,15	220,615	223,63	222,93
12/06/2024	35.610	0,93%	222,64	220,5201	223,875	221,90
11/06/2024	45.451	0,82%	222,64	214,46	220,37	219,85
10/06/2024	93.173	-2,82%	222,64	214,61	223,3409	218,06
07/06/2024	30.949	-0,95%	224,71	222,64	228,145	224,39
06/06/2024	24.330	-1,60%	229,50	226,13	230,4889	226,53
05/06/2024	38.353	1,58%	226,65	225,92	230,39	230,22
04/06/2024	23.596	-0,58%	227,96	225,1501	228,18	226,65
03/06/2024	80.539	1,46%	227,69	226,00	231,23	227,98
31/05/2024	86.278	0,83%	223,36	220,65	224,87	224,69
30/05/2024	43.742	-0,71%	227,00	221,92	225,39	222,84
29/05/2024	44.287	-2,08%	227,00	224,21	228,245	224,43
28/05/2024	25.006	-0,78%	230,75	228,26	231,98	229,19
27/05/2024	0	-0,05%	231,60	229,015	231,58	230,98
24/05/2024	34.102	-0,05%	231,60	229,015	231,58	230,98
23/05/2024	19.339	-0,80%	232,80	229,5791	233,76	231,10
22/05/2024	19.264	-2,31%	236,12	232,71	237,13	232,97
21/05/2024	28.594	1,03%	236,12	234,248	238,97	238,47
20/05/2024	41.437	-1,11%	239,00	235,8099	239,57	236,03
17/05/2024	33.220	-0,05%	239,24	235,49	239,24	238,67
16/05/2024	21.473	-0,77%	239,98	238,02	240,45	238,80
15/05/2024	43.877	0,23%	241,61	239,04	242,26	240,65
14/05/2024	60.436	2,91%	235,35	234,835	241,41	240,09
13/05/2024	38.264	0,53%	233,53	231,01	233,53	233,31
10/05/2024	26.501	-0,51%	232,68	230,99	232,5674	232,09
09/05/2024	52.458	-0,81%	234,46	231,93	236,98	233,27
08/05/2024	52.970	0,23%	233,54	232,57	235,17	235,17
07/05/2024	42.128	0,58%	234,46	234,46	238,53	234,64
06/05/2024	43.262	1,43%	230,15	230,0401	233,47	233,29
03/05/2024	64.802	-0,30%	232,82	229,095	231,78	230,01
02/05/2024	47.063	1,98%	225,36	226,075	230,962	230,78
01/05/2024	49.392	0,08%	225,36	223,42	228,61	226,31
30/04/2024	59.770	0,85%	226,95	222,265	227,42	226,13
29/04/2024	40.521	-0,57%	226,95	222,61	227,58	224,23
26/04/2024	29.675	0,14%	224,68	224,91	227,11	225,52
25/04/2024	45.092	-0,66%	225,74	224,49	227,01	225,20
24/04/2024	44.891	0,23%	226,88	224,17	228,72	226,69
23/04/2024	74.637	-0,31%	226,88	225,18	229,695	226,17
22/04/2024	88.610	-1,29%	230,12	225,55	231,0775	226,88
19/04/2024	91.616	0,00%	228,83	226,675	230,74	229,85
18/04/2024	54.642	-0,33%	239,30	229,30	233,16	229,86
17/04/2024	61.728	-0,18%	239,30	229,475	233,67	231,50
16/04/2024	60.204	-1,32%	239,30	231,07	234,6025	231,92
15/04/2024	81.993	-0,54%	239,30	234,805	238,57	235,02
12/04/2024	84.300	-2,16%	240,30	233,34	241,61	236,29
11/04/2024	128.384	3,57%	234,58	234,85	244,36	241,51
10/04/2024	207.378	-8,60%	247,29	233,06	256,00	233,18
09/04/2024	167.747	-0,98%	251,74	253,195	262,82	256,50
08/04/2024	163.810	3,18%	251,74	254,285	261,02	259,03
05/04/2024	80.340	-0,31%	251,82	246,045	251,39	251,05
04/04/2024	110.196	1,09%	250,31	249,50	253,60	251,82
03/04/2024	59.131	0,18%	251,46	245,215	249,35	249,10
02/04/2024	85.634	-0,10%	251,46	244,12	249,14	248,65
01/04/2024	51.699	-1,74%	251,46	247,67	253,17	248,90
28/03/2024	46.947	1,44%	251,46	250,155	255,18	253,31
27/03/2024	379.950	0,11%	251,76	249,475	252,78	249,71
26/03/2024	93.477	0,92%	254,74	247,50	251,60	249,43
25/03/2024	68.132	-3,15%	254,74	246,61	254,625	247,16
22/03/2024	30.320	0,18%	254,74	251,975	256,04	255,19
21/03/2024	52.191	1,05%	250,19	251,77	255,27	254,74
20/03/2024	43.452	1,05%	250,19	247,745	252,80	252,09
19/03/2024	39.176	0,63%	247,65	247,65	251,635	249,46
18/03/2024	66.405	-0,80%	249,02	246,54	249,73	247,90
15/03/2024	97.665	-1,31%	251,11	248,35	252,45	249,91
14/03/2024	52.533	-0,35%	254,36	249,99	254,36	253,22
13/03/2024	60.437	0,15%	254,00	248,95	255,08	254,12
12/03/2024	73.176	1,25%	249,37	252,35	257,92	253,75
11/03/2024	50.397	-0,89%	253,45	248,885	253,965	250,61
08/03/2024	61.441	1,51%	250,84	250,84	254,4971	252,87
07/03/2024	57.304	-1,89%	254,77	248,67	254,77	249,11
06/03/2024	47.079	-1,64%	258,78	253,41	259,78	253,90
05/03/2024	38.070	-3,00%	265,82	257,82	265,82	258,12
04/03/2024	40.349	-0,82%	265,69	265,58	269,12	266,09
01/03/2024	48.823	-0,04%	265,69	265,47	269,04	268,29
29/02/2024	54.881	0,60%	269,46	267,40	269,83	268,39