WalMart Inc (WMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.117.405	-0,88%	149,56	148,285	150,08	148,59
19/05/2023	3.210.915	-1,03%	151,56	149,112	151,41	149,91
18/05/2023	6.568.505	1,30%	151,56	149,95	154,29	151,47
17/05/2023	3.588.819	-0,17%	150,85	148,71	151,03	149,53
16/05/2023	1.986.335	-1,38%	150,85	149,5728	151,52	149,78
15/05/2023	2.026.470	-0,78%	153,595	151,39	153,85	151,88
12/05/2023	2.062.123	-0,03%	153,595	152,72	154,07	153,07
11/05/2023	1.670.086	0,37%	152,12	152,00	153,2669	153,12
10/05/2023	2.192.698	-0,28%	153,82	151,24	154,33	152,55
09/05/2023	1.745.487	0,17%	152,67	152,34	153,18	152,98
08/05/2023	1.802.985	0,63%	151,365	151,06	152,95	152,72
05/05/2023	1.917.325	0,86%	150,41	149,83	152,01	151,77
04/05/2023	2.100.635	0,28%	150,61	149,49	150,98	150,47
03/05/2023	1.635.926	-0,37%	151,585	150,28	152,10	150,62
02/05/2023	1.468.772	-0,27%	151,40	149,47	151,49	151,18
01/05/2023	1.597.712	0,41%	151,09	150,97	152,54	151,59
28/04/2023	1.475.552	-0,27%	151,19	150,18	152,17	150,97
27/04/2023	1.724.522	0,31%	150,75	150,80	151,94	151,38
26/04/2023	1.942.495	-0,44%	150,84	150,225	151,41	150,91
25/04/2023	2.407.382	-0,78%	153,30	151,33	153,74	151,57
24/04/2023	1.722.192	0,68%	151,82	151,71	152,95	152,76
21/04/2023	3.865.120	0,50%	151,82	151,18	152,30	151,73
20/04/2023	1.656.806	0,64%	150,19	149,60	151,39	150,97
19/04/2023	1.904.220	0,11%	150,85	149,77	151,41	150,01
18/04/2023	2.021.807	0,22%	149,75	149,48	150,3399	149,85
17/04/2023	2.600.590	0,70%	148,64	148,50	149,67	149,52
14/04/2023	1.406.954	-1,00%	149,05	148,15	149,89	148,00
13/04/2023	1.697.983	0,10%	149,61	148,22	149,99	149,49
12/04/2023	1.618.352	-0,49%	149,75	149,17	150,97	149,34
11/04/2023	2.725.254	-0,29%	151,01	149,63	150,98	150,07
10/04/2023	2.278.507	-0,19%	150,54	149,77	151,12	150,51
06/04/2023	2.528.138	0,76%	149,09	148,52	151,035	150,80
05/04/2023	3.936.108	1,66%	147,18	147,18	149,88	149,67
04/04/2023	2.372.580	-0,98%	148,52	147,02	148,79	147,23
03/04/2023	2.756.157	0,84%	147,605	147,54	148,94	148,69
31/03/2023	2.636.310	1,22%	146,75	146,5275	148,4388	147,45
30/03/2023	3.739.746	1,00%	145,70	145,02	146,60	145,67
29/03/2023	3.519.889	0,43%	144,52	143,45	144,96	144,23
28/03/2023	2.637.345	-0,39%	143,64	143,05	144,41	143,61
27/03/2023	4.066.709	1,67%	142,90	142,78	144,97	144,17
24/03/2023	3.030.601	0,85%	140,20	140,65	142,47	141,85
23/03/2023	2.966.868	0,81%	140,045	139,49	141,6071	140,65
22/03/2023	2.374.905	-0,64%	140,52	139,46	141,22	139,52
21/03/2023	2.091.810	-0,34%	141,26	139,535	141,36	140,42
20/03/2023	4.514.195	1,08%	140,17	139,81	141,92	140,90
17/03/2023	4.284.269	0,81%	138,39	137,60	139,48	139,40
16/03/2023	4.451.753	-0,57%	139,21	137,88	139,65	138,28
15/03/2023	4.503.363	0,93%	136,72	136,78	139,81	139,38
14/03/2023	2.980.845	0,40%	137,85	137,00	138,27	137,92
13/03/2023	4.153.574	0,29%	136,58	136,58	138,49	137,37
10/03/2023	2.847.815	-0,15%	136,77	136,09	138,28	136,97
09/03/2023	2.189.448	-0,67%	138,745	136,9239	138,97	137,17
08/03/2023	2.296.627	-0,83%	138,46	137,28	138,92	138,10
07/03/2023	2.454.234	-1,00%	141,16	138,7927	141,675	139,25
06/03/2023	2.042.208	-0,01%	140,585	140,02	140,97	140,65
03/03/2023	2.330.093	0,12%	140,85	139,77	141,19	140,67
02/03/2023	1.901.918	0,25%	139,47	139,50	140,74	140,50
01/03/2023	2.074.282	-1,39%	141,46	139,3701	141,28	140,15
28/02/2023	2.088.508	0,49%	141,02	140,9858	142,65	142,13
27/02/2023	2.288.498	-0,72%	142,87	140,67	143,09	141,44
24/02/2023	2.621.202	0,27%	140,60	139,54	142,74	142,47
23/02/2023	2.801.983	-1,49%	143,95	140,71	144,19	142,09
22/02/2023	4.101.982	-2,10%	147,03	142,82	147,57	144,24
21/02/2023	7.357.757	0,56%	142,88	142,61	148,34	147,26
20/02/2023	3.266.488	1,50%	144,92	144,57	146,69	146,44
17/02/2023	3.266.488	1,50%	144,92	144,57	146,69	146,44
16/02/2023	2.351.985	-1,57%	145,675	144,18	145,99	144,27
15/02/2023	2.222.054	0,74%	145,075	144,56	146,59	146,57
14/02/2023	2.100.825	-0,29%	145,72	144,56	147,1307	145,49
13/02/2023	2.331.154	1,52%	144,74	144,51	146,12	145,91
10/02/2023	2.059.566	1,56%	143,00	142,215	143,94	143,72
09/02/2023	1.831.922	0,93%	140,815	140,568	141,94	141,52
08/02/2023	1.695.587	-0,54%	140,52	139,99	141,10	140,22
07/02/2023	2.031.990	0,21%	139,77	138,69	141,30	140,98
06/02/2023	2.370.826	-0,73%	141,58	140,03	142,10	140,68
03/02/2023	2.280.241	-1,39%	143,44	140,86	143,96	141,63
02/02/2023	2.320.978	-0,71%	144,455	142,94	144,85	143,64
01/02/2023	1.688.776	0,56%	143,60	142,71	145,61	144,67
31/01/2023	1.825.353	1,21%	142,44	141,69	143,87	143,87
30/01/2023	2.447.351	-0,80%	142,13	141,27	142,39	142,15
27/01/2023	2.308.175	0,77%	142,59	141,76	144,47	143,30
26/01/2023	2.799.255	-0,09%	143,11	141,76	143,74	142,21
25/01/2023	1.538.306	-0,48%	142,35	140,41	142,835	142,34
24/01/2023	1.874.368	-0,45%	151,89	141,00	151,89	142,00
23/01/2023	1.734.139	1,49%	140,48	140,20	143,01	142,64
20/01/2023	4.119.714	1,23%	139,22	138,17	140,78	140,53
19/01/2023	2.237.547	-1,43%	141,35	138,79	141,525	138,83
18/01/2023	3.024.065	-2,47%	144,20	140,475	144,20	140,84
17/01/2023	2.080.652	-0,61%	145,23	144,195	145,6706	144,41
16/01/2023	2.040.369	0,27%	145,51	143,87	145,80	145,20
13/01/2023	2.040.369	0,27%	145,51	143,87	145,80	145,20
12/01/2023	1.568.572	-1,03%	146,25	144,395	146,42	144,62
11/01/2023	2.113.952	0,88%	145,55	144,73	146,18	146,13
10/01/2023	1.641.291	-0,06%	144,91	143,74	145,44	144,86
09/01/2023	2.445.304	-1,25%	146,30	144,80	147,85	144,95
06/01/2023	2.881.764	2,44%	144,58	144,25	147,55	146,77
05/01/2023	1.627.722	-0,34%	143,46	142,66	144,13	143,27
04/01/2023	1.757.893	0,11%	143,30	142,08	144,05	143,76
03/01/2023	2.273.469	1,28%	142,62	142,09	143,71	143,60
02/01/2023	1.483.406	-0,18%	141,59	140,81	141,9925	141,90