WalMart Inc (WMT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01-04-2024 0 -0,91% 60,68 60,185 60,76 60,17
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
09-02-2024 2.038.227 -0,05% 169,39 168,92 169,73 169,28
08-02-2024 2.008.063 -0,01% 170,36 169,14 170,55 169,37
07-02-2024 2.591.161 -0,25% 170,36 169,20 170,66 169,38
06-02-2024 2.067.809 0,68% 169,96 168,36 169,95 169,81
05-02-2024 3.026.864 -0,54% 169,96 168,07 169,9399 168,66
02-02-2024 3.181.436 0,74% 168,255 167,9201 170,575 169,56
01-02-2024 3.379.053 1,84% 167,82 165,19 168,354 168,29
31-01-2024 3.883.619 0,27% 167,82 165,11 167,62 166,04
30-01-2024 2.136.378 0,33% 161,44 163,62 165,805 165,59
29-01-2024 2.678.124 0,47% 161,44 163,525 165,405 165,04
26-01-2024 2.619.846 0,88% 161,44 162,69 164,345 164,27
25-01-2024 2.600.484 1,46% 161,44 160,42 162,8587 162,84
24-01-2024 2.529.098 -1,41% 162,86 160,32 163,065 160,50
23-01-2024 1.785.303 0,25% 162,02 161,77 162,83 162,80
22-01-2024 2.094.814 0,01% 162,70 161,50 162,865 162,39
19-01-2024 2.492.054 -0,53% 163,41 161,43 163,57 162,38
18-01-2024 2.684.711 1,35% 161,175 160,70 163,39 163,24
17-01-2024 1.975.767 -0,47% 161,34 160,6301 161,98 161,07
16-01-2024 2.570.903 0,32% 161,455 161,23 162,40 161,83
15-01-2024 1.718.921 0,13% 161,455 160,38 161,55 161,32
12-01-2024 1.718.921 0,13% 161,455 160,38 161,55 161,32
11-01-2024 2.168.175 -0,11% 161,455 160,17 161,88 161,11
10-01-2024 3.020.200 1,14% 159,55 159,57 161,5001 161,13
09-01-2024 3.369.365 0,67% 157,79 157,745 159,34 159,31
08-01-2024 2.702.377 0,95% 156,85 156,745 158,295 158,20
05-01-2024 3.248.098 -0,67% 159,78 155,60 158,09 156,71
04-01-2024 3.054.154 -0,97% 159,78 157,49 159,54 157,76
03-01-2024 2.537.021 0,01% 159,78 158,93 160,27 159,30
02-01-2024 3.566.752 1,04% 157,94 157,20 159,535 159,29
29-12-2023 2.383.615 0,05% 157,94 157,165 158,08 157,65
28-12-2023 2.166.837 -0,20% 157,94 157,50 158,33 157,57
27-12-2023 2.402.198 0,94% 156,64 156,18 157,94 157,88
26-12-2023 1.850.637 -0,15% 156,64 156,11 156,99 156,41
22-12-2023 2.868.756 1,20% 154,00 155,1552 157,15 156,65
21-12-2023 2.598.540 0,79% 154,00 153,905 155,05 154,92
20-12-2023 3.156.573 -1,17% 153,35 153,62 156,14 153,71
19-12-2023 3.648.653 0,36% 153,35 154,09 155,69 155,53
18-12-2023 3.959.162 1,46% 153,35 153,145 155,07 154,97
15-12-2023 4.526.902 0,32% 153,82 151,54 153,46 152,6599
14-12-2023 4.769.426 -1,22% 153,82 151,93 153,90 152,17
13-12-2023 4.523.029 1,78% 154,28 150,64 154,05 154,05
12-12-2023 3.684.416 0,03% 154,28 150,23 151,695 151,28
11-12-2023 4.984.689 0,25% 154,28 149,54 151,45 151,24
08-12-2023 5.132.553 -1,05% 154,28 150,24 152,208 150,86
07-12-2023 4.069.864 -0,66% 154,28 152,23 154,498 152,46
06-12-2023 4.172.242 -1,09% 153,89 153,65 155,83 154,04
05-12-2023 3.145.254 0,93% 153,89 153,74 155,85 155,73
04-12-2023 3.497.760 -0,03% 153,89 153,32 154,93 154,30
01-12-2023 5.463.361 -0,87% 155,38 152,64 155,60 154,34
30-11-2023 3.846.986 -0,25% 158,67 154,5099 156,35 155,69
29-11-2023 5.231.774 -1,61% 158,67 155,61 158,67 156,08
28-11-2023 3.492.071 1,19% 156,95 156,66 158,9239 158,64
27-11-2023 3.687.926 0,46% 155,82 155,95 157,36 156,77
24-11-2023 2.241.442 0,86% 155,82 154,70 156,12 156,00
23-11-2023 4.170.472 -0,72% 155,82 154,38 156,05 154,74
22-11-2023 4.095.696 -0,69% 155,82 154,38 156,05 154,79
21-11-2023 4.832.137 0,35% 155,55 154,13 156,85 155,84
20-11-2023 4.099.609 -0,03% 155,60 155,01 156,03 155,30
17-11-2023 7.139.883 -0,44% 155,87 155,01 157,54 155,35
16-11-2023 16.936.260 -8,09% 158,81 155,50 159,44 156,04
15-11-2023 5.479.192 1,36% 168,62 167,51 169,94 169,93
14-11-2023 3.077.583 -0,28% 168,19 167,25 169,146 167,21
13-11-2023 2.652.680 0,90% 166,355 166,045 167,8695 167,68
10-11-2023 2.118.604 1,39% 164,39 163,91 166,44 166,19
09-11-2023 2.217.397 -0,23% 165,88 163,245 164,455 163,92
Ajuda

Pesquisa de títulos

Fale Connosco