WalMart Inc (WMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
19/07/2023	1.566.087	0,03%	154,85	153,78	155,20	154,62
18/07/2023	1.891.831	-0,18%	154,69	153,86	155,66	154,57
17/07/2023	1.508.441	0,12%	155,43	153,8201	154,98	154,85
14/07/2023	1.430.713	0,34%	155,43	153,59	154,65	154,66
13/07/2023	1.696.063	-0,59%	155,43	153,69	155,60	154,13
12/07/2023	2.173.930	0,25%	154,865	154,82	155,89	155,04
11/07/2023	1.570.800	-0,15%	154,865	153,88	155,49	154,65
10/07/2023	1.642.503	0,91%	156,51	154,32	155,50	154,88
07/07/2023	2.285.111	-2,30%	156,51	153,45	156,29	153,49
06/07/2023	2.114.262	-1,02%	156,51	156,87	158,13	156,50
05/07/2023	1.993.823	-0,06%	156,51	157,34	159,10	158,11
04/07/2023	1.237.432	0,65%	156,51	156,33	158,44	158,20
03/07/2023	1.237.408	0,71%	156,51	156,33	158,44	158,29
30/06/2023	2.608.901	1,88%	154,47	154,78	157,53	157,18
29/06/2023	3.535.049	-0,68%	154,47	153,14	154,73	154,28
28/06/2023	2.383.101	0,54%	155,625	154,635	155,68	155,33
27/06/2023	1.803.281	-0,48%	155,625	154,08	155,85	154,30
26/06/2023	1.948.649	-0,26%	155,625	154,32	155,75	155,05
23/06/2023	2.078.193	-0,19%	155,87	155,02	156,285	155,46
22/06/2023	1.772.512	0,84%	154,24	154,60	156,075	155,75
21/06/2023	1.720.852	0,20%	154,24	153,36	155,3335	154,46
20/06/2023	2.112.842	-0,98%	155,92	153,88	155,45	154,00
19/06/2023	2.949.429	-1,40%	155,92	155,28	158,08	155,53
16/06/2023	2.949.429	-1,40%	155,92	155,28	158,08	155,53
15/06/2023	1.830.620	0,65%	155,92	157,03	158,23	157,89
14/06/2023	2.655.970	1,01%	155,92	155,61	157,32	156,87
13/06/2023	2.125.633	0,78%	153,42	154,07	155,51	155,30
12/06/2023	1.929.232	0,66%	153,42	153,165	154,265	154,10
09/06/2023	1.991.211	0,61%	152,15	151,60	153,715	153,09
08/06/2023	2.567.641	1,45%	150,03	149,82	152,43	152,17
07/06/2023	3.410.358	0,15%	149,36	149,04	150,36	150,00
06/06/2023	2.097.598	-0,01%	149,37	148,525	150,17	149,78
05/06/2023	2.138.514	0,66%	149,37	149,25	151,25	149,80
02/06/2023	2.751.913	0,71%	147,35	147,22	149,03	148,45
01/06/2023	2.873.637	0,37%	145,49	145,95	147,90	147,41
31/05/2023	2.070.033	-0,25%	146,30	145,61	147,26	146,87
30/05/2023	2.070.033	-0,25%	146,30	145,61	147,26	146,06
29/05/2023	2.360.033	0,18%	146,88	145,49	146,815	146,42
26/05/2023	2.360.033	0,18%	146,88	145,49	146,815	146,42
25/05/2023	2.868.261	-1,00%	146,88	145,09	147,42	146,16
24/05/2023	3.398.310	-0,46%	147,67	146,30	148,495	147,63
23/05/2023	2.374.072	-0,19%	147,67	147,08	148,8598	148,31