WalMart Inc (WMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	8.653.875	0,00%	67,87	67,325	68,095	67,71
28/06/2024	8.653.875	-0,25%	67,87	67,325	68,095	67,71
27/06/2024	4.077.891	-0,60%	68,20	67,67	68,56	67,88
26/06/2024	4.089.159	1,29%	67,40	67,22	68,585	68,29
25/06/2024	6.087.428	-2,15%	67,50	66,56	67,59	67,42
24/06/2024	4.407.497	1,46%	68,00	67,91	69,04	68,90
21/06/2024	13.719.287	-0,15%	68,21	67,83	68,545	67,91
20/06/2024	4.251.874	0,61%	67,32	67,30	68,12	68,01
19/06/2024	4.171.260	0,00%	67,63	67,295	67,86	67,60
18/06/2024	4.171.260	0,87%	67,63	67,295	67,86	67,60
17/06/2024	5.041.229	0,60%	66,90	66,4125	67,44	67,42
14/06/2024	5.577.910	0,48%	66,61	66,31	67,1085	67,02
13/06/2024	4.385.741	0,59%	66,30	65,95	66,73	66,70
12/06/2024	5.702.695	-0,61%	66,85	65,90	66,94	66,32
11/06/2024	6.012.401	-0,34%	66,89	66,35	66,9562	66,73
10/06/2024	11.160.615	1,64%	67,51	66,27	67,33	66,96
07/06/2024	9.220.662	-1,83%	67,51	65,635	67,565	65,92
06/06/2024	6.760.341	0,09%	66,59	66,77	67,67	67,15
05/06/2024	6.880.787	0,74%	66,59	66,29	67,14	67,095
04/06/2024	6.325.735	0,90%	65,49	65,835	66,68	66,41
03/06/2024	4.870.821	0,09%	65,49	65,1603	65,81	65,82
31/05/2024	8.796.451	1,33%	64,63	64,16	65,90	65,75
30/05/2024	5.489.284	-0,05%	65,10	64,775	65,1711	64,89
29/05/2024	5.208.953	-0,19%	65,10	64,65	65,21	64,92
28/05/2024	6.638.343	-0,52%	65,10	64,74	65,47	65,04
27/05/2024	3.320.290	0,00%	65,13	65,01	65,69	65,38
24/05/2024	3.320.290	0,20%	65,13	65,01	65,69	65,38
23/05/2024	6.541.799	-0,63%	65,24	64,56	65,51	64,84
22/05/2024	7.527.431	0,15%	65,00	64,73	65,69	65,25
21/05/2024	7.686.741	1,51%	64,64	64,46	65,19	65,15
20/05/2024	8.184.326	-0,73%	64,44	63,87	64,76	64,18
17/05/2024	15.979.922	1,00%	59,69	63,63	64,88	64,65
16/05/2024	31.067.783	6,99%	59,69	61,99	64,415	64,01
15/05/2024	9.724.587	-0,03%	59,69	59,47	59,97	59,84
14/05/2024	8.397.475	-0,86%	60,62	59,435	60,54	59,89
13/05/2024	9.606.184	0,25%	60,645	60,29	61,345	60,63
10/05/2024	5.997.085	0,07%	60,46	60,03	60,58	60,48
09/05/2024	6.049.051	0,58%	60,05	59,95	60,5799	60,44
08/05/2024	5.516.244	-0,69%	60,63	60,22	60,845	60,20
07/05/2024	6.689.275	1,25%	59,57	60,05	60,80	60,62
06/05/2024	5.012.055	0,08%	59,57	59,39	60,00	59,87
03/05/2024	5.490.791	0,18%	59,57	59,14	59,98	59,82
02/05/2024	8.068.448	1,46%	59,00	58,58	59,885	59,71
01/05/2024	7.495.501	-0,84%	59,27	58,72	59,40	58,85
30/04/2024	5.841.748	-1,54%	60,08	59,16	60,30	59,31
29/04/2024	4.568.018	0,13%	60,19	59,94	60,388	60,24
26/04/2024	4.541.545	-0,03%	58,975	60,00	60,39	60,19
25/04/2024	10.299.598	0,57%	58,975	59,8325	60,53	60,21
24/04/2024	7.228.459	1,32%	58,975	58,81	60,04	59,87
23/04/2024	8.831.350	-1,75%	60,24	58,555	60,35	59,09
22/04/2024	6.535.167	1,13%	59,45	59,04	60,395	60,20
19/04/2024	4.345.121	0,46%	59,45	58,975	59,67	59,53
18/04/2024	5.318.084	-0,65%	59,98	59,22	59,935	59,26
17/04/2024	6.704.767	-0,32%	59,98	59,575	60,43	59,65
16/04/2024	5.998.066	-0,15%	59,98	59,78	60,29	59,84
15/04/2024	4.004.612	-0,35%	59,98	59,91	60,70	59,93
12/04/2024	5.811.681	0,08%	59,98	59,968	60,72	60,14
11/04/2024	4.573.465	-0,87%	59,54	60,07	60,88	60,09
10/04/2024	6.648.523	1,39%	59,54	59,39	60,76	60,62
09/04/2024	4.657.504	0,05%	59,54	59,30	59,95	59,81
08/04/2024	4.382.967	-0,12%	59,54	59,43	60,04	59,78
05/04/2024	4.603.225	0,59%	59,54	59,53	60,04	59,85
04/04/2024	6.714.571	0,12%	59,54	59,29	59,81	59,50
03/04/2024	5.967.363	0,46%	59,385	58,94	59,50	59,43
02/04/2024	8.655.713	-1,48%	60,37	58,88	60,09	59,11
01/04/2024	5.814.855	-0,28%	60,37	59,93	60,75	60,00
28/03/2024	6.412.000	-0,91%	60,68	60,185	60,76	60,17
27/03/2024	6.466.043	0,35%	60,87	60,38	61,05	60,72
26/03/2024	6.095.101	-0,10%	60,87	60,23	60,83	60,51
25/03/2024	5.809.967	-0,49%	60,87	60,36	60,98	60,57
22/03/2024	5.979.903	-0,94%	61,35	60,85	61,526	60,87
21/03/2024	6.690.469	0,33%	60,87	61,06	61,655	61,45
20/03/2024	5.589.646	0,62%	60,87	60,74	61,28	61,25
19/03/2024	4.853.290	0,02%	60,57	59,56	61,07	60,87
18/03/2024	5.229.344	0,36%	60,57	60,39	60,90	60,90
15/03/2024	6.500.261	-0,56%	60,57	60,46	61,15	60,68
14/03/2024	6.170.927	-0,09%	61,38	60,595	61,435	61,02
13/03/2024	6.982.326	-0,20%	61,27	60,88	61,45	61,29
12/03/2024	7.268.890	1,24%	60,95	60,655	61,565	61,41
11/03/2024	6.700.856	0,90%	60,00	59,87	60,71	60,66
08/03/2024	5.187.465	-0,40%	60,00	59,73	60,275	60,12
07/03/2024	6.073.050	-0,35%	59,83	60,35	61,01	60,36
06/03/2024	5.034.842	1,07%	59,83	60,04	60,62	60,68
05/03/2024	8.979.345	1,60%	59,83	59,70	60,34	60,25
04/03/2024	7.508.980	0,92%	58,72	58,41	59,39	59,30
01/03/2024	9.390.090	0,22%	58,72	58,1631	58,85	58,74
29/02/2024	11.467.668	-1,21%	59,58	58,59	59,49	58,90
28/02/2024	7.770.042	0,08%	59,58	59,32	59,76	59,64
27/02/2024	8.669.114	-0,02%	59,58	59,22	59,80	59,59
26/02/2024	16.332.105	1,85%	175,19	58,188	59,84	59,60
23/02/2024	10.822.881	0,31%	175,19	175,325	177,65	175,96
22/02/2024	4.585.619	0,98%	175,19	173,34	175,47	175,41
21/02/2024	6.170.975	-1,23%	175,19	172,80	175,545	173,70
20/02/2024	12.767.594	3,23%	178,55	175,23	181,10	175,86
19/02/2024	2.076.663	0,00%	170,12	169,29	171,93	170,36
16/02/2024	2.076.663	1,04%	170,12	169,29	171,93	170,36
15/02/2024	2.283.447	0,41%	168,69	167,97	169,685	169,29
14/02/2024	2.787.850	-0,32%	168,69	167,54	168,85	168,60
13/02/2024	2.311.421	-0,68%	170,62	168,28	171,06	169,14
12/02/2024	1.876.096	0,13%	169,39	169,09	170,36	169,50