WalMart Inc (WMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/12/2024	5.724.696	0,00%	92,78	92,26	93,59	93,51
03/12/2024	5.724.696	0,94%	92,78	92,26	93,59	93,51
02/12/2024	4.466.963	0,15%	92,82	91,95	92,93	92,64
29/11/2024	3.541.565	0,68%	92,26	91,82	92,64	92,50
28/11/2024	4.346.821	0,00%	92,00	91,31	92,25	91,88
27/11/2024	4.346.821	0,62%	92,00	91,31	92,25	91,88
26/11/2024	4.084.390	2,02%	89,89	89,85	91,875	91,31
25/11/2024	10.436.266	-1,04%	90,50	89,065	90,95	89,50
22/11/2024	4.299.321	2,32%	89,41	88,96	90,90	90,44
21/11/2024	4.457.780	1,39%	87,02	86,94	88,635	88,39
20/11/2024	4.153.542	0,67%	86,50	85,91	87,20	87,18
19/11/2024	6.574.785	3,00%	86,12	85,94	88,29	86,60
18/11/2024	5.310.434	-0,20%	84,85	83,66	84,85	84,08
15/11/2024	6.492.163	-0,26%	84,38	83,96	84,78	84,25
14/11/2024	4.017.955	-1,21%	85,03	84,345	85,76	84,47
13/11/2024	3.702.147	0,60%	84,99	84,77	85,785	85,50
12/11/2024	3.393.909	0,93%	84,68	84,64	85,53	84,99
11/11/2024	2.973.950	-0,73%	84,90	84,12	85,41	84,21
08/11/2024	4.212.182	1,17%	84,28	84,23	85,415	84,83
07/11/2024	4.313.114	0,49%	83,61	83,42	84,385	83,85
06/11/2024	5.214.161	-0,29%	84,91	82,06	84,95	83,44
05/11/2024	3.390.799	1,49%	82,56	82,51	83,765	83,68
04/11/2024	4.310.916	0,32%	82,20	82,01	82,90	82,45
01/11/2024	2.849.090	0,29%	82,34	81,57	82,45	82,19
31/10/2024	5.646.248	0,69%	81,49	81,23	82,435	81,95
30/10/2024	3.217.325	-0,38%	81,60	81,30	81,82	81,39
29/10/2024	2.773.122	-1,27%	82,67	81,665	82,85	81,70
28/10/2024	2.896.342	0,29%	82,75	82,47	83,075	82,75
25/10/2024	2.506.608	-0,64%	83,20	82,435	83,29	82,51
24/10/2024	3.613.614	-0,28%	82,96	82,60	83,31	83,04
23/10/2024	3.048.276	1,52%	81,88	81,82	83,34	83,27
22/10/2024	3.384.110	1,50%	81,11	80,84	82,22	82,02
21/10/2024	3.252.887	-0,62%	81,23	80,72	81,535	80,81
18/10/2024	4.023.994	0,52%	80,86	80,66	81,69	81,31
17/10/2024	2.889.537	-0,41%	81,33	80,645	81,48	80,89
16/10/2024	3.103.824	-0,53%	81,37	80,62	81,66	81,22
15/10/2024	3.532.398	1,69%	80,52	80,52	81,82	81,65
14/10/2024	3.458.372	0,24%	80,05	79,77	80,51	80,29
11/10/2024	3.342.319	0,62%	79,70	79,37	80,12	80,10
10/10/2024	2.900.907	-0,98%	80,31	79,47	80,31	79,61
09/10/2024	4.074.040	0,87%	79,82	79,75	80,495	80,40
08/10/2024	3.868.838	0,77%	79,62	79,08	79,81	79,71
07/10/2024	5.206.818	-2,27%	80,69	78,98	80,93	79,10
04/10/2024	3.172.191	0,63%	79,88	79,88	81,11	80,94
03/10/2024	4.072.652	0,00%	80,34	79,85	80,57	80,43
02/10/2024	4.766.526	-1,03%	80,99	80,12	80,99	80,43
01/10/2024	4.715.510	0,64%	80,68	80,44	81,53	81,27
30/09/2024	8.836.757	1,22%	79,89	79,86	80,94	80,75
27/09/2024	4.130.306	-0,18%	79,95	79,60	80,28	79,78
26/09/2024	4.156.365	-1,82%	81,04	79,26	81,14	79,92
25/09/2024	3.932.369	0,91%	80,89	80,69	81,595	81,40
24/09/2024	3.750.241	0,42%	80,39	80,24	80,90	80,67
23/09/2024	3.985.137	1,61%	79,13	79,11	80,435	80,33
20/09/2024	19.712.096	1,31%	78,23	78,11	79,46	79,06
19/09/2024	5.352.456	-1,25%	79,00	77,49	79,09	78,04
18/09/2024	4.310.354	0,55%	78,64	78,28	79,40	79,03
17/09/2024	4.691.653	-2,43%	79,83	78,30	80,255	78,60
16/09/2024	4.378.187	-0,05%	80,78	80,145	81,01	80,56
13/09/2024	3.431.710	1,18%	79,82	79,69	80,68	80,60
12/09/2024	4.918.508	1,04%	78,99	78,64	79,905	79,66
11/09/2024	4.834.532	0,04%	78,38	77,58	78,92	78,84
10/09/2024	5.335.379	1,90%	77,37	77,36	78,895	78,81
09/09/2024	5.472.023	0,91%	76,77	76,50	77,47	77,34
06/09/2024	4.498.421	-0,42%	76,90	76,31	77,30	76,64
05/09/2024	3.625.151	-0,36%	77,25	76,40	77,44	76,96
04/09/2024	5.854.999	0,09%	77,33	76,73	77,48	77,24
03/09/2024	5.941.784	-0,08%	77,33	76,80	77,80	77,17
02/09/2024	13.042.605	0,00%	76,44	76,23	77,475	77,23
30/08/2024	13.042.605	1,06%	76,44	76,23	77,475	77,23
29/08/2024	3.640.556	0,45%	75,99	75,67	76,46	76,42
28/08/2024	2.924.068	-0,07%	76,22	75,81	76,40	76,08
27/08/2024	3.365.806	0,13%	76,32	75,78	76,44	76,13
26/08/2024	2.956.350	0,44%	75,85	75,57	76,205	76,03
23/08/2024	4.291.419	0,16%	75,60	75,01	75,81	75,70
22/08/2024	4.107.158	0,45%	75,33	75,16	76,22	75,58
21/08/2024	3.479.500	0,94%	75,30	74,59	75,58	75,24
20/08/2024	3.510.375	1,11%	73,75	73,75	74,74	74,54
19/08/2024	3.557.054	0,37%	73,39	73,34	73,98	73,72
16/08/2024	6.302.173	0,37%	72,70	72,53	73,60	73,45
15/08/2024	10.175.175	6,58%	73,82	72,79	74,44	73,18
14/08/2024	6.429.660	0,78%	67,92	67,86	68,79	68,66
13/08/2024	6.628.139	-0,83%	68,43	67,14	68,58	68,13
12/08/2024	4.680.386	1,10%	68,34	68,07	69,22	68,70
09/08/2024	4.138.363	0,43%	67,64	67,34	68,21	67,95
08/08/2024	4.078.180	1,12%	66,92	66,70	67,91	67,66
07/08/2024	6.301.019	-1,23%	67,87	66,81	68,009	66,91
06/08/2024	5.680.460	0,22%	67,84	67,68	68,63	67,74
05/08/2024	7.277.760	-1,27%	67,97	66,91	68,58	67,59
02/08/2024	6.435.171	-1,91%	69,60	67,745	70,23	68,46
01/08/2024	4.903.411	1,68%	68,89	68,53	69,80	69,79
31/07/2024	7.078.043	-0,80%	69,18	68,29	69,25	68,64
30/07/2024	4.089.527	-0,62%	69,53	68,985	69,84	69,19
29/07/2024	3.138.681	-0,23%	69,85	69,13	69,89	69,62
26/07/2024	3.840.488	-0,34%	70,23	68,83	70,23	69,78
25/07/2024	4.140.555	-0,82%	70,60	69,95	70,75	70,02
24/07/2024	5.095.546	-0,07%	70,52	70,37	70,84	70,60
23/07/2024	2.670.166	0,38%	70,47	70,11	70,695	70,65
22/07/2024	2.476.536	-0,52%	70,86	70,24	71,255	70,38
19/07/2024	4.831.937	-0,10%	71,20	70,65	71,33	70,75
18/07/2024	4.378.279	-0,30%	70,68	70,43	71,185	70,82