WD-40 Company (WDFCOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	43.622	-0,88%	160,76	160,00	161,84	161,21
29/12/2022	79.413	1,54%	160,76	160,751	163,39	162,64
28/12/2022	38.871	-0,45%	160,98	160,00	162,38	160,18
27/12/2022	35.413	0,03%	160,85	159,98	163,82	160,90
23/12/2022	7.381	0,28%	160,34	160,34	162,41	161,6271
22/12/2022	104.964	-1,12%	162,78	159,90	163,65	161,18
21/12/2022	48.351	1,67%	160,75	160,22	163,00	163,00
20/12/2022	46.307	0,38%	159,39	158,853	161,27	160,33
19/12/2022	63.260	-0,44%	160,28	159,50	160,97	159,72
16/12/2022	129.794	0,07%	158,44	157,525	161,61	160,43
15/12/2022	54.294	-3,20%	164,14	160,28	163,25	160,32
14/12/2022	50.710	-0,54%	166,52	165,05	170,00	165,62
13/12/2022	57.069	-1,22%	171,86	165,78	172,71	166,52
12/12/2022	38.041	1,38%	166,39	165,24	169,36	168,57
09/12/2022	36.851	-0,98%	167,66	166,07	168,86	166,28
08/12/2022	38.887	0,64%	167,00	165,85	169,69	167,92
07/12/2022	25.819	-0,31%	167,14	165,7335	171,21	166,85
06/12/2022	113.917	-2,98%	172,00	166,49	171,51	167,36
05/12/2022	144.573	-0,30%	169,08	165,895	172,63	172,50
02/12/2022	189.243	1,16%	169,08	168,24	173,42	173,01
01/12/2022	182.426	1,84%	172,00	164,38	171,46	170,58
30/11/2022	270.920	-0,63%	172,00	164,03	168,9642	167,50
29/11/2022	230.693	-1,97%	172,00	168,11	172,97	168,56
28/11/2022	116.533	-1,94%	173,16	171,0107	175,10	171,93
25/11/2022	105.551	-0,38%	173,16	173,01	176,59	175,33
24/11/2022	164.681	-0,38%	173,78	172,885	177,645	174,08
23/11/2022	164.681	-0,38%	173,78	172,885	177,645	174,08
22/11/2022	137.056	-0,67%	177,53	174,19	176,275	174,74
21/11/2022	151.074	0,90%	174,65	173,15	177,72	175,92
18/11/2022	147.860	1,26%	175,38	171,17	175,14	174,36
17/11/2022	161.445	-0,93%	168,84	169,78	173,88	172,19
16/11/2022	213.604	-0,42%	168,84	169,225	174,17	173,81
15/11/2022	150.899	-2,36%	168,84	171,7165	177,21	174,16
14/11/2022	28.951	-0,08%	168,84	167,11	172,90	169,87
11/11/2022	46.526	0,75%	163,83	166,794	170,89	170,01
10/11/2022	56.051	5,27%	163,83	163,77	169,93	168,75
09/11/2022	38.776	-0,73%	161,23	159,1075	161,23	160,08
08/11/2022	37.199	0,62%	161,51	160,03	162,36	161,25
07/11/2022	34.912	0,70%	159,47	157,05	160,28	159,72
04/11/2022	31.248	3,25%	162,41	153,01	158,85	158,28
03/11/2022	41.405	-0,52%	162,41	150,69	154,96	153,30
02/11/2022	62.194	-1,34%	162,41	153,66	158,28	154,10
01/11/2022	100.943	-2,48%	162,41	154,13	162,7498	156,19
31/10/2022	63.340	-1,84%	158,00	158,94	162,32	160,16
28/10/2022	44.703	4,18%	158,00	158,48	164,47	163,16
27/10/2022	43.432	-0,97%	158,00	156,04	160,13	156,62
26/10/2022	67.722	1,56%	150,50	153,76	159,33	158,16
25/10/2022	71.238	4,95%	150,50	149,735	156,315	155,73
24/10/2022	98.884	-2,07%	150,50	145,51	153,00	148,38
21/10/2022	146.735	-0,28%	150,50	149,02	155,443	151,56
20/10/2022	380.828	-5,55%	175,81	151,21	161,635	151,21
19/10/2022	91.337	-2,31%	175,81	170,16	175,01	171,61
18/10/2022	58.941	1,34%	174,56	173,91	177,87	175,84
17/10/2022	51.771	2,63%	174,56	170,06	175,12	173,52
14/10/2022	39.496	-2,49%	174,56	168,925	172,68	168,50
13/10/2022	80.252	-2,13%	174,90	170,53	176,29	172,72
12/10/2022	32.551	-1,46%	173,23	176,53	180,36	176,48
11/10/2022	43.878	3,38%	173,23	173,02	180,2673	179,09
10/10/2022	42.572	-1,89%	176,01	173,23	176,46	173,23
07/10/2022	44.309	2,47%	176,488	173,31	176,67	176,56
06/10/2022	53.625	-4,61%	184,68	177,44	185,00	177,79
05/10/2022	46.274	1,49%	182,61	181,34	186,39	186,39
04/10/2022	38.499	3,23%	177,91	177,125	183,66	183,66
03/10/2022	56.029	1,23%	175,74	175,5493	178,65	177,909
30/09/2022	86.085	-1,91%	182,63	175,74	180,94	175,74
29/09/2022	37.428	-2,52%	182,63	176,82	182,90	179,36
28/09/2022	52.115	1,31%	182,63	181,56	184,82	183,99
27/09/2022	42.055	0,82%	182,63	180,42	184,005	181,61
26/09/2022	30.366	-0,14%	182,41	181,005	184,61	181,66
23/09/2022	45.495	-1,20%	182,41	180,07	183,67	181,91
22/09/2022	49.799	-1,32%	185,65	182,41	185,65	184,11
21/09/2022	24.938	-0,11%	188,06	186,15	190,395	186,57
20/09/2022	26.600	-1,21%	188,67	185,05	188,31	186,78
19/09/2022	26.346	0,35%	186,78	185,50	189,74	189,07
16/09/2022	82.364	0,13%	187,83	186,05	189,12	188,42
15/09/2022	30.081	0,80%	186,41	185,2492	188,87	188,18
14/09/2022	22.174	-0,44%	186,64	185,212	188,19	186,68
13/09/2022	26.121	-2,43%	190,50	186,80	190,00	187,50
12/09/2022	28.250	0,83%	192,30	190,8106	193,91	192,17
09/09/2022	36.277	1,37%	190,72	189,335	192,67	190,58
08/09/2022	37.610	-1,60%	190,72	184,91	190,23	187,67
07/09/2022	33.327	3,37%	185,58	185,58	191,67	190,72
06/09/2022	37.211	-3,07%	190,26	181,47	185,975	184,50
05/09/2022	43.982	-3,07%	190,26	182,37	193,115	183,36
02/09/2022	43.982	-3,07%	190,26	182,37	193,115	183,36
01/09/2022	56.481	0,01%	188,00	186,21	189,55	189,17
31/08/2022	37.006	-0,10%	188,64	187,54	191,28	189,16
30/08/2022	30.497	-1,02%	191,00	188,80	195,46	189,34
29/08/2022	34.581	0,13%	189,86	190,61	192,52	191,29
26/08/2022	38.584	-5,64%	201,50	190,95	200,40	191,05
25/08/2022	35.815	1,60%	200,39	200,42	202,96	202,46
24/08/2022	29.924	0,15%	197,88	197,88	201,32	199,38
23/08/2022	36.906	-0,56%	199,34	198,90	201,27	199,09
22/08/2022	44.809	-2,66%	208,00	199,28	204,5109	200,22
19/08/2022	37.974	-1,42%	208,00	204,65	208,52	205,68
18/08/2022	46.938	0,21%	208,00	205,90	208,98	208,65
17/08/2022	43.532	-0,07%	208,50	207,29	209,4202	208,21
16/08/2022	38.435	1,37%	205,00	204,63	209,055	208,58
15/08/2022	82.756	4,77%	191,02	196,925	206,05	205,77
12/08/2022	35.196	2,94%	191,02	191,02	196,47	196,41