WD-40 Company (WDFCOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	32.214	0,41%	202,47	200,8697	204,12	204,12
06/10/2023	46.316	0,54%	201,20	198,63	203,815	203,28
05/10/2023	43.851	0,46%	201,20	199,375	203,19	202,19
04/10/2023	49.818	0,89%	200,39	198,82	203,08	201,26
03/10/2023	50.912	-0,88%	201,33	198,505	201,33	199,49
02/10/2023	53.332	-0,97%	204,58	199,44	204,37	201,27
29/09/2023	72.658	-0,14%	204,58	201,59	204,37	203,24
28/09/2023	83.533	1,50%	199,61	201,74	204,37	203,53
27/09/2023	105.859	0,73%	200,84	199,61	202,385	200,52
26/09/2023	50.718	-0,93%	200,76	198,56	200,84	199,06
25/09/2023	88.854	-0,25%	200,76	198,23	202,53	200,92
22/09/2023	30.951	-0,62%	203,00	201,13	205,69	201,42
21/09/2023	40.354	-2,10%	208,36	201,945	208,5375	202,67
20/09/2023	40.608	-0,21%	208,36	205,895	208,5375	207,01
19/09/2023	53.221	0,16%	206,68	204,21	207,45	207,45
18/09/2023	44.054	0,70%	205,67	204,40	208,51	207,11
15/09/2023	207.570	0,75%	204,68	202,06	205,82	205,67
14/09/2023	35.536	1,20%	201,93	200,97	204,41	204,15
13/09/2023	52.758	-0,33%	201,49	200,85	204,18	201,73
12/09/2023	36.876	-0,89%	204,18	201,62	204,18	202,40
11/09/2023	58.820	0,53%	203,47	201,495	204,3525	204,22
08/09/2023	34.716	-1,30%	206,23	202,36	206,84	203,14
07/09/2023	33.734	1,19%	202,85	201,56	206,66	205,81
06/09/2023	32.665	-0,06%	215,54	202,96	204,74	203,40
05/09/2023	80.886	-3,45%	215,54	201,8711	210,80	203,53
04/09/2023	56.509	-1,89%	215,54	210,68	217,00	210,80
01/09/2023	56.509	-1,89%	215,54	210,68	217,00	210,80
31/08/2023	39.903	-0,90%	216,84	214,73	217,99	214,87
30/08/2023	134.202	-0,19%	216,17	216,04	218,47	216,81
29/08/2023	38.573	-0,78%	218,41	216,97	218,92	217,23
28/08/2023	44.749	-0,43%	219,88	218,635	221,015	218,93
25/08/2023	50.865	0,93%	217,83	217,84	221,16	219,88
24/08/2023	46.355	-1,93%	221,76	217,285	223,3041	217,86
23/08/2023	43.999	1,10%	216,93	218,62	222,32	222,15
22/08/2023	47.652	1,36%	216,93	216,485	221,22	219,73
21/08/2023	76.692	1,01%	214,32	213,92	219,93	216,78
18/08/2023	62.432	-0,27%	218,93	213,92	216,12	214,61
17/08/2023	58.359	-1,75%	218,93	214,43	219,40	215,18
16/08/2023	37.856	-1,68%	223,34	218,89	223,00	219,02
15/08/2023	33.437	0,52%	221,28	219,755	223,185	222,75
14/08/2023	38.856	-0,12%	221,61	218,8786	221,80	221,60
11/08/2023	33.688	0,37%	220,00	219,01	222,615	221,87
10/08/2023	54.827	-0,40%	222,18	220,44	226,075	221,05
09/08/2023	32.040	-0,31%	222,02	221,125	223,74	221,94
08/08/2023	44.317	-1,10%	224,80	220,70	224,415	222,64
07/08/2023	56.262	0,08%	225,09	224,265	226,525	225,12
04/08/2023	27.249	-0,92%	226,26	224,13	227,74	224,93
03/08/2023	48.099	-1,27%	229,10	225,75	231,27	227,02
02/08/2023	59.132	-0,36%	229,59	228,28	232,455	229,95
01/08/2023	74.834	0,56%	229,10	227,79	230,84	230,79
31/07/2023	68.049	0,35%	228,24	227,81	230,36	229,50
28/07/2023	80.716	0,55%	228,29	227,69	229,95	228,70
27/07/2023	82.243	0,54%	227,41	226,285	228,86	227,46
26/07/2023	79.946	-0,18%	225,58	224,56	229,75	226,25
25/07/2023	64.417	1,93%	222,40	221,81	227,48	226,65
24/07/2023	45.191	1,74%	217,41	218,73	222,93	222,37
21/07/2023	111.389	0,87%	217,41	214,23	219,27	218,57
20/07/2023	97.790	-2,65%	222,03	212,21	222,08	216,69
19/07/2023	43.734	-0,93%	224,91	221,7101	224,91	222,58
18/07/2023	40.505	0,06%	223,81	221,665	224,67	224,67
17/07/2023	55.573	-0,01%	224,56	221,98	226,04	224,54
14/07/2023	79.159	0,79%	223,03	221,59	226,44	224,56
13/07/2023	110.764	0,41%	223,63	220,52	225,065	222,80
12/07/2023	236.253	-3,01%	231,58	221,50	233,44	222,73
11/07/2023	691.003	18,49%	209,00	208,19	234,46	229,63
10/07/2023	136.635	2,08%	189,45	190,6147	196,87	193,80
07/07/2023	111.100	2,58%	185,03	185,18	191,22	189,86
06/07/2023	53.353	-0,62%	185,03	182,87	187,34	185,09
05/07/2023	63.291	-1,61%	188,91	185,5901	189,87	186,25
04/07/2023	20.101	0,34%	188,65	187,61	189,29	189,29
03/07/2023	20.101	0,34%	188,65	187,61	189,29	189,29
30/06/2023	64.282	1,13%	188,46	186,305	190,77	188,65
29/06/2023	42.700	0,87%	184,95	184,2713	188,31	186,54
28/06/2023	43.562	-0,54%	185,97	183,72	185,97	184,94
27/06/2023	36.991	0,48%	184,12	184,05	187,92	185,94
26/06/2023	49.834	0,51%	184,12	182,53	187,555	185,05
23/06/2023	81.671	-2,58%	187,93	183,70	190,205	184,12
22/06/2023	63.934	-1,37%	194,41	188,94	192,06	188,99
21/06/2023	75.153	-1,57%	194,41	191,30	195,12	191,62
20/06/2023	61.542	-3,20%	201,10	194,20	200,80	194,67
19/06/2023	147.787	-0,78%	195,79	198,88	203,71	201,11
16/06/2023	147.787	-0,78%	195,79	198,88	203,71	201,11
15/06/2023	84.170	1,95%	195,79	198,71	202,98	202,69
14/06/2023	59.531	1,91%	195,79	195,78	200,31	198,81
13/06/2023	35.898	0,09%	194,79	194,40	196,62	195,09
12/06/2023	55.470	2,09%	191,29	191,1275	195,23	194,91
09/06/2023	30.940	-0,57%	191,02	189,71	190,92	190,92
08/06/2023	49.319	0,78%	190,77	188,72	192,765	192,02
07/06/2023	64.925	0,82%	189,23	188,54	192,10	190,54
06/06/2023	41.999	0,63%	187,55	187,52	190,08	188,99
05/06/2023	63.334	-4,93%	196,14	186,51	196,14	187,81
02/06/2023	69.355	2,83%	192,11	191,52	198,80	197,55
01/06/2023	56.555	1,30%	189,65	189,395	192,57	192,11
31/05/2023	39.761	0,61%	190,44	188,55	193,74	191,62
30/05/2023	39.761	0,61%	190,44	188,55	193,74	191,62
29/05/2023	34.658	0,27%	189,14	188,9125	191,92	190,45
26/05/2023	34.658	0,27%	189,14	188,9125	191,92	190,45
25/05/2023	44.925	-0,35%	190,20	189,38	190,58	189,93
24/05/2023	29.717	0,75%	188,52	188,50	190,77	190,60
23/05/2023	62.782	-1,88%	192,56	187,66	192,56	189,18