WalMart Inc (WMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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