WalMart Inc (WMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/10/2022	1.301.749	1,04%	129,30	128,2817	129,93	129,93
07/10/2022	2.087.709	-2,37%	131,25	128,07	131,65	128,56
06/10/2022	1.643.205	-0,93%	132,86	131,59	134,48	131,71
05/10/2022	1.705.828	-0,99%	133,51	132,525	134,62	132,92
04/10/2022	2.000.313	1,30%	133,75	133,38	135,195	134,25
03/10/2022	2.056.169	2,08%	130,74	129,70	132,79	132,531
30/09/2022	1.884.134	-1,97%	133,34	129,73	132,35	129,70
29/09/2022	1.725.588	-0,62%	133,34	131,63	134,12	132,29
28/09/2022	2.149.151	1,64%	128,76	129,72	133,645	133,11
27/09/2022	2.040.435	-0,27%	128,76	130,3048	133,3995	130,95
26/09/2022	3.323.291	0,89%	128,76	128,29	132,14	131,31
23/09/2022	4.007.514	-2,48%	132,67	128,77	133,16	130,06
22/09/2022	2.007.898	-1,02%	134,44	132,8519	134,72	133,39
21/09/2022	3.123.545	0,89%	135,53	134,62	137,45	134,77
20/09/2022	1.844.146	-0,61%	133,38	132,535	133,88	133,55
19/09/2022	1.844.935	0,86%	132,83	132,47	134,76	134,33
16/09/2022	2.676.373	-0,13%	131,96	131,29	134,55	133,19
15/09/2022	1.952.182	-1,09%	135,01	132,97	135,12	133,47
14/09/2022	2.143.478	-0,21%	135,68	134,10	136,53	134,92
13/09/2022	2.213.317	-2,07%	136,30	134,81	137,91	135,22
12/09/2022	1.946.268	0,87%	136,30	136,9808	138,249	138,07
09/09/2022	1.869.217	0,15%	136,30	136,1368	137,4942	136,6025
08/09/2022	2.273.968	0,51%	135,44	134,89	136,87	136,43
07/09/2022	2.285.940	2,39%	133,17	132,74	135,96	135,63
06/09/2022	2.667.698	-0,50%	133,01	130,72	133,595	132,34
05/09/2022	2.122.271	-0,35%	134,925	132,44	135,66	133,99
02/09/2022	2.122.271	-0,35%	134,925	132,44	135,66	133,99
01/09/2022	2.820.692	1,46%	132,53	132,52	135,1344	134,48
31/08/2022	2.398.431	0,04%	132,78	131,93	133,79	132,55
30/08/2022	1.835.497	-0,35%	136,14	131,7491	133,65	132,48
29/08/2022	2.335.795	0,69%	136,14	130,61	133,865	132,30
26/08/2022	2.818.250	-3,19%	136,14	131,515	136,83	131,60
25/08/2022	2.578.258	0,67%	135,65	135,03	135,99	135,87
24/08/2022	1.946.181	0,71%	134,37	133,60	135,295	134,98
23/08/2022	2.192.378	-0,33%	134,50	133,22	134,94	134,19
22/08/2022	2.540.469	-1,73%	139,74	134,44	136,7199	134,65
19/08/2022	2.857.393	-1,47%	139,74	136,92	139,00	137,02
18/08/2022	2.837.146	-0,34%	139,74	138,51	140,39	139,07
17/08/2022	6.882.539	0,20%	138,72	138,40	142,72	139,65
16/08/2022	16.258.631	5,11%	131,63	138,2698	140,92	139,41
15/08/2022	3.725.659	0,32%	131,63	131,3567	133,57	132,60
12/08/2022	3.981.748	1,91%	130,16	129,84	132,84	132,20
11/08/2022	3.171.697	0,53%	130,00	128,60	130,37	129,82
10/08/2022	3.570.899	-0,06%	130,00	128,3911	130,13	128,85
09/08/2022	2.532.119	0,99%	128,06	127,215	128,97	128,87
08/08/2022	2.733.702	0,81%	125,50	126,61	128,2125	127,61
05/08/2022	4.995.165	0,80%	125,50	125,13	126,79	126,58
04/08/2022	8.677.812	-3,74%	130,90	125,38	130,80	125,70
03/08/2022	4.799.721	-1,65%	132,27	129,86	132,94	130,50
02/08/2022	2.896.724	0,11%	132,96	131,40	133,71	132,68
01/08/2022	3.578.699	0,36%	128,48	131,00	134,23	132,54
29/07/2022	4.255.797	1,86%	128,48	128,0125	132,265	132,05
28/07/2022	5.324.766	2,37%	126,40	126,27	130,51	129,75
27/07/2022	6.757.654	3,79%	121,58	121,0267	126,765	126,59
26/07/2022	16.384.058	-7,54%	121,19	119,76	122,69	122,02