WalMart Inc (WMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
08-11-2023	2.014.812	-0,82%	165,77	163,58	166,28	164,30
07-11-2023	2.277.625	0,47%	165,77	165,33	166,61	165,65
06-11-2023	2.029.723	0,13%	164,46	164,07	165,63	164,88
03-11-2023	2.415.777	-0,62%	165,85	164,51	166,295	164,50
02-11-2023	2.332.669	0,39%	164,62	163,66	166,19	165,52
01-11-2023	1.771.018	-0,75%	164,37	164,10	165,38	162,18
31-10-2023	1.426.901	0,24%	162,89	161,95	163,615	163,41
30-10-2023	1.891.078	1,15%	161,46	160,785	163,259	163,02
27-10-2023	1.327.509	-0,43%	161,595	160,55	161,97	161,0679
26-10-2023	2.555.046	-0,61%	162,82	161,61	163,78	161,77
25-10-2023	2.137.070	-0,30%	163,30	162,47	164,33	162,76
24-10-2023	2.550.625	1,39%	161,50	158,02	163,475	163,25
23-10-2023	2.440.747	1,42%	158,75	158,02	161,35	161,01
20-10-2023	2.058.886	-1,25%	160,75	158,7299	161,08	158,76
19-10-2023	1.614.561	-0,48%	161,85	160,2354	161,8221	160,77
18-10-2023	1.599.064	0,07%	161,85	160,90	162,34	161,54
17-10-2023	1.418.233	0,13%	160,73	160,39	161,711	161,42
16-10-2023	1.940.858	0,86%	160,56	160,3255	162,08	161,21
13-10-2023	2.125.012	0,55%	159,285	158,90	160,46	159,83
12-10-2023	2.000.160	0,46%	158,53	157,80	159,31	158,95
11-10-2023	1.655.394	0,40%	156,20	157,04	159,445	158,23
10-10-2023	2.258.906	1,13%	155,10	155,66	158,08	157,60
09-10-2023	3.587.560	-0,36%	158,78	153,26	155,84	155,84
06-10-2023	7.136.656	-1,68%	158,78	151,76	158,99	156,41
05-10-2023	2.367.661	-1,19%	160,04	159,03	160,95	159,08
04-10-2023	2.355.304	1,20%	159,76	159,01	161,05	161,00
03-10-2023	1.607.992	-0,63%	159,76	158,6801	160,7475	159,09
02-10-2023	1.725.233	0,11%	163,06	158,335	160,22	160,10
29-09-2023	2.422.085	-1,61%	163,06	159,185	163,12	159,93
28-09-2023	1.648.597	0,51%	161,73	161,6029	162,83	162,54
27-09-2023	2.169.920	-0,48%	162,03	160,29	162,23	161,72
26-09-2023	2.206.040	-0,35%	163,12	162,35	163,43	162,50
25-09-2023	1.464.618	0,44%	162,24	161,87	163,11	163,07
22-09-2023	1.775.522	0,27%	162,24	161,92	163,23	162,35
21-09-2023	2.530.574	-1,21%	164,46	161,80	164,40	161,92
20-09-2023	1.589.058	0,32%	163,62	162,9601	164,71	163,91
19-09-2023	2.004.186	-0,02%	163,09	162,355	163,75	163,38
18-09-2023	1.940.123	-0,66%	164,66	163,25	165,145	163,56
15-09-2023	2.586.477	-0,37%	165,17	163,822	165,66	164,64
14-09-2023	1.855.135	0,42%	165,08	164,425	165,74	165,25
13-09-2023	2.052.199	0,02%	164,905	164,38	165,8499	164,56
12-09-2023	1.938.965	0,11%	164,46	164,05	164,9331	164,52
11-09-2023	1.725.022	0,35%	160,40	163,67	164,46	164,34
08-09-2023	1.960.993	0,18%	160,40	163,07	163,86	163,77
07-09-2023	2.601.349	1,24%	160,40	161,505	163,455	163,47
06-09-2023	2.097.517	0,75%	160,40	159,91	162,16	161,47
05-09-2023	2.078.715	-0,81%	161,87	160,18	162,80	160,27
04-09-2023	1.794.704	-0,64%	162,83	160,15	162,8929	161,57
01-09-2023	1.794.704	-0,64%	162,83	160,15	162,8929	161,57
31-08-2023	2.522.730	0,88%	161,26	160,96	162,99	162,61
30-08-2023	1.619.302	0,72%	160,53	159,93	161,2899	161,20
29-08-2023	1.852.818	0,84%	157,99	158,95	160,22	160,05
28-08-2023	1.487.060	0,57%	157,99	157,86	158,829	158,72
25-08-2023	1.770.251	0,59%	157,21	156,56	158,04	157,82
24-08-2023	1.938.847	-0,77%	156,62	156,82	159,23	156,89
23-08-2023	2.059.557	0,69%	156,62	156,51	158,395	158,10
22-08-2023	2.443.326	-0,32%	157,62	156,24	157,31	157,01
21-08-2023	2.431.374	-0,27%	157,62	157,05	158,82	157,51
18-08-2023	4.108.354	1,44%	160,94	155,31	159,67	157,93
17-08-2023	9.195.382	-2,24%	160,94	155,02	161,14	155,69
16-08-2023	4.495.131	0,11%	159,91	158,38	160,97	159,35
15-08-2023	2.048.567	-0,41%	159,68	158,92	160,79	159,34
14-08-2023	3.440.906	-0,74%	160,29	159,18	162,77	160,00
11-08-2023	2.227.523	1,02%	160,29	160,10	161,83	161,90
10-08-2023	1.780.985	-0,05%	160,85	160,03	161,74	160,26
09-08-2023	1.925.800	0,16%	161,11	160,725	162,095	160,91
08-08-2023	1.706.012	0,10%	159,50	159,51	161,62	160,65
07-08-2023	2.230.636	1,36%	159,755	159,18	161,21	160,50
04-08-2023	2.202.310	-0,58%	159,755	157,97	160,25	158,34
03-08-2023	1.820.426	0,03%	158,60	158,5339	159,4981	159,26
02-08-2023	1.870.514	0,07%	158,64	158,53	160,42	159,22
01-08-2023	1.900.013	-0,47%	160,00	158,96	160,45	159,11
31-07-2023	1.717.969	-0,03%	159,955	158,91	160,64	159,86
28-07-2023	1.359.406	0,47%	159,34	159,525	160,94	159,91
27-07-2023	1.633.330	-0,36%	160,48	159,13	160,635	159,16
26-07-2023	2.131.517	0,36%	160,48	158,9362	160,69	159,74
25-07-2023	2.527.326	-0,08%	160,48	158,28	160,5001	159,17
24-07-2023	1.908.133	0,59%	154,85	157,56	159,47	159,30
21-07-2023	2.385.459	0,57%	154,85	157,45	158,78	158,37
20-07-2023	2.229.750	1,85%	154,85	154,92	157,535	157,48