WalMart Inc (WMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
30/12/2022	1.483.406	-0,18%	141,59	140,81	141,9925	141,90
29/12/2022	1.287.885	0,61%	142,07	141,79	143,02	142,15
28/12/2022	2.114.115	-1,75%	143,49	141,17	143,67	141,29
27/12/2022	1.483.501	0,03%	144,125	143,19	144,45	143,81
23/12/2022	518.202	-0,06%	143,16	142,28	143,545	143,3988
22/12/2022	1.784.640	-1,17%	144,71	141,93	144,98	143,48
21/12/2022	1.776.937	0,78%	144,38	144,26	145,94	145,18
20/12/2022	2.351.336	0,88%	142,98	142,25	144,64	144,05
19/12/2022	1.831.183	0,04%	143,27	141,7273	143,56	142,80
16/12/2022	2.802.348	-1,80%	144,385	142,57	144,72	142,75
15/12/2022	2.502.590	-0,89%	145,57	143,63	146,42	145,36
14/12/2022	2.526.249	-0,56%	147,17	145,995	148,52	146,67
13/12/2022	2.689.289	-0,36%	150,08	146,74	150,20	147,49
12/12/2022	2.478.315	1,87%	145,87	145,58	148,09	148,02
09/12/2022	4.639.538	-2,31%	147,47	145,22	147,715	145,35
08/12/2022	1.934.596	0,16%	149,13	148,14	149,275	148,78
07/12/2022	2.136.920	-0,52%	150,59	148,821	151,21	149,11
06/12/2022	11.787.019	-1,16%	153,23	149,21	151,905	149,89
05/12/2022	14.502.694	-0,98%	153,23	150,51	153,00	151,65
02/12/2022	11.227.454	-0,10%	153,23	151,48	153,235	153,22
01/12/2022	11.840.630	0,62%	153,23	150,73	153,605	153,37
30/11/2022	11.495.338	-0,36%	153,23	151,21	152,77	152,42
29/11/2022	7.968.279	-0,35%	153,23	152,55	153,71	152,97
28/11/2022	8.426.729	0,26%	152,98	152,855	154,64	153,46
25/11/2022	4.407.864	0,44%	152,17	151,87	153,075	153,095
24/11/2022	9.103.523	0,48%	152,17	151,891	153,365	152,42
23/11/2022	9.103.523	0,48%	152,17	151,891	153,365	152,42
22/11/2022	8.139.432	0,36%	151,90	151,1375	152,44	151,69
21/11/2022	11.359.671	0,61%	149,76	150,19	152,13	151,15
18/11/2022	9.154.955	1,47%	149,76	148,77	150,19	150,17
17/11/2022	11.934.030	-0,34%	148,02	146,719	148,73	148,00
16/11/2022	17.984.880	0,72%	148,02	147,18	150,20	148,50
15/11/2022	42.498.588	6,75%	144,55	144,67	150,27	147,7299
14/11/2022	5.371.562	-2,88%	141,79	138,30	143,3417	138,39
11/11/2022	2.876.831	-0,15%	142,41	139,99	143,12	142,58
10/11/2022	2.622.419	2,07%	142,41	140,50	142,69	142,36
09/11/2022	1.747.888	-2,57%	142,41	139,21	143,12	139,495
08/11/2022	2.037.789	0,20%	141,48	141,52	144,075	142,79
07/11/2022	1.248.179	1,06%	141,48	141,31	142,969	142,46
04/11/2022	1.578.075	0,00%	140,41	138,795	142,21	140,955
03/11/2022	1.342.795	0,01%	140,41	139,08	141,7147	140,72
02/11/2022	1.729.590	-0,54%	140,41	140,713	143,565	140,75
01/11/2022	1.775.583	-0,69%	140,41	141,52	143,53	141,69
31/10/2022	2.817.562	-0,14%	140,41	141,78	143,07	142,33
28/10/2022	1.562.769	2,18%	140,41	140,19	142,90	142,54
27/10/2022	2.086.042	-0,54%	134,63	140,295	142,10	140,73
26/10/2022	2.505.991	1,07%	134,63	139,82	142,04	141,14
25/10/2022	1.924.615	0,47%	134,63	138,32	140,44	140,07
24/10/2022	2.279.234	1,76%	134,63	137,13	140,475	139,41
21/10/2022	2.255.480	2,40%	134,63	134,2017	137,41	136,755
20/10/2022	1.600.030	0,43%	133,52	133,645	135,40	134,08
19/10/2022	1.365.629	-0,77%	134,29	132,97	134,73	133,76
18/10/2022	2.013.448	1,80%	132,47	133,3301	135,09	134,103
17/10/2022	2.122.662	0,65%	132,47	130,585	132,82	131,37
14/10/2022	2.072.433	-0,97%	132,47	130,06	133,2136	131,00
13/10/2022	2.681.412	0,79%	129,50	128,37	132,92	132,28
12/10/2022	2.250.508	-1,13%	129,50	130,9799	134,765	131,17
11/10/2022	2.695.660	2,11%	129,50	129,10	133,80	132,67