WalGreens Boots Alliance Inc (WBA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2024	1.933.688	1,46%	17,93	17,83	18,18	18,1511
15/05/2024	5.429.881	-2,51%	18,41	17,805	18,53	17,89
14/05/2024	6.792.081	1,27%	17,26	18,0902	18,83	18,35
13/05/2024	10.487.272	5,41%	17,26	17,225	18,65	18,12
10/05/2024	5.576.923	-0,23%	17,26	17,12	17,47	17,21
09/05/2024	4.213.235	0,12%	17,22	17,13	17,35	17,25
08/05/2024	4.953.810	-0,69%	17,25	17,2137	17,37	17,23
07/05/2024	5.590.290	0,52%	17,28	17,26	17,57	17,35
06/05/2024	7.617.333	-3,09%	17,84	17,24	17,92	17,26
03/05/2024	3.515.139	1,71%	17,50	17,73	18,01	17,83
02/05/2024	4.937.391	1,10%	17,50	17,28	17,6703	17,53
01/05/2024	6.890.097	-2,20%	17,45	17,24	17,68	17,34
30/04/2024	4.037.217	-1,61%	17,89	17,495	17,92	17,73
29/04/2024	4.210.144	1,47%	17,50	17,74	18,03	17,96
26/04/2024	4.056.156	0,57%	17,50	17,49	17,95	17,70
25/04/2024	4.698.560	-1,18%	17,74	17,53	17,89	17,60
24/04/2024	5.673.239	-1,33%	17,81	17,62	18,27	17,81
23/04/2024	4.984.638	-0,93%	18,13	18,03	18,46	18,05
22/04/2024	4.484.800	-0,11%	18,33	18,00	18,35	18,22
19/04/2024	6.267.390	3,70%	17,68	17,56	18,27	18,24
18/04/2024	3.940.481	-0,06%	17,68	17,51	17,73	17,62
17/04/2024	4.213.289	-0,06%	17,66	17,53	17,857	17,63
16/04/2024	5.259.467	-0,06%	17,66	17,545	17,825	17,64
15/04/2024	6.685.926	-1,12%	18,05	17,5399	18,17	17,65
12/04/2024	7.658.261	-1,00%	18,05	17,70	17,98	17,90
11/04/2024	8.478.651	0,33%	18,05	17,76	18,1799	18,08
10/04/2024	15.993.360	-6,05%	18,78	17,86	18,78	18,02
09/04/2024	5.981.986	0,16%	19,20	19,065	19,38	19,19
08/04/2024	8.085.456	0,16%	19,20	19,04	19,48	19,16
05/04/2024	6.165.092	0,79%	18,81	18,625	19,24	19,13
04/04/2024	9.787.865	2,60%	18,59	18,5203	19,08	18,98
03/04/2024	13.603.180	-1,18%	18,72	18,49	19,17	18,50
02/04/2024	17.696.896	-4,30%	21,57	18,67	19,6199	18,70
01/04/2024	21.549.081	-9,64%	21,57	19,50	21,74	19,60
28/03/2024	19.848.990	3,19%	20,58	20,55	22,05	21,69
27/03/2024	7.158.741	2,49%	20,64	20,585	21,09	21,02
26/03/2024	5.481.833	-0,53%	20,30	20,30	20,65	20,5216
25/03/2024	6.731.517	0,24%	20,69	20,565	21,055	20,63
22/03/2024	4.420.484	-1,06%	20,86	20,57	21,045	20,58
21/03/2024	4.316.742	-1,38%	21,04	20,72	21,15	20,80
20/03/2024	4.865.743	1,84%	20,61	20,56	21,1499	21,09
19/03/2024	4.438.538	0,10%	20,55	20,55	20,92	20,71
18/03/2024	3.271.876	-0,62%	20,68	20,5311	20,94	20,69
15/03/2024	11.273.512	0,97%	20,51	20,51	21,0899	20,82
14/03/2024	6.976.048	-1,90%	20,91	20,46	21,06	20,65
13/03/2024	5.166.741	-1,08%	20,95	20,912	21,4166	21,05
12/03/2024	4.094.503	-1,21%	21,13	21,15	21,74	21,28
11/03/2024	6.300.133	1,80%	21,13	21,075	21,795	21,54
08/03/2024	5.716.302	1,05%	21,01	20,84	21,325	21,16
07/03/2024	3.963.828	0,24%	21,01	20,7801	21,23	20,94
06/03/2024	4.036.636	-0,57%	21,12	20,76	21,176	20,89
05/03/2024	6.713.610	2,09%	20,52	20,42	21,22	21,01
04/03/2024	6.964.633	-4,24%	21,22	20,55	21,38	20,58
01/03/2024	3.962.463	1,08%	21,19	20,91	21,615	21,49
29/02/2024	7.879.616	0,47%	21,27	21,06	21,395	21,26
28/02/2024	5.503.211	-2,17%	21,55	21,08	21,68	21,16
27/02/2024	5.626.383	3,05%	21,09	21,0102	21,63	21,63
26/02/2024	9.252.945	-3,41%	21,58	20,96	21,5702	20,99
23/02/2024	16.097.750	0,74%	21,62	21,405	21,93	21,73
22/02/2024	7.578.259	-0,83%	21,62	21,20	21,65	21,57
21/02/2024	8.270.152	-2,51%	21,70	21,4087	21,87	21,75
20/02/2024	6.734.487	1,50%	21,93	21,76	22,47	22,31
19/02/2024	3.931.982	0,00%	21,93	21,78	22,105	21,98
16/02/2024	3.931.982	2,04%	21,93	21,78	22,105	21,98
15/02/2024	4.691.896	3,48%	21,60	21,62	22,38	22,29
14/02/2024	5.156.480	-0,05%	21,60	21,42	21,925	21,54
13/02/2024	9.193.771	-4,77%	22,54	21,34	22,54	21,55
12/02/2024	5.118.387	1,89%	22,35	22,25	22,96	22,66
09/02/2024	6.058.487	-1,33%	22,52	22,155	22,625	22,24
08/02/2024	4.534.154	-1,18%	23,25	22,48	22,92	22,54
07/02/2024	5.999.493	-1,30%	23,25	22,78	23,7612	22,81
06/02/2024	5.881.630	3,88%	22,10	22,01	23,16	23,02
05/02/2024	7.713.865	-2,12%	22,50	21,795	22,51	22,16
02/02/2024	6.183.539	-2,62%	23,06	22,485	23,07	22,64
01/02/2024	7.966.567	3,01%	22,73	22,29	23,35	23,25
31/01/2024	34.393.985	-0,84%	22,84	22,47	23,315	22,57
30/01/2024	6.134.522	0,18%	22,58	22,415	23,00	22,76
29/01/2024	7.217.471	-0,57%	22,85	22,33	22,86	22,72
26/01/2024	6.225.605	-1,26%	23,15	22,78	23,425	22,82
25/01/2024	8.628.200	3,31%	22,52	22,075	23,12	23,11
24/01/2024	5.902.842	-0,93%	22,89	22,30	22,935	22,37
23/01/2024	6.162.844	0,04%	22,74	22,235	22,96	22,57
22/01/2024	7.005.497	2,55%	21,94	21,76	22,62	22,56
19/01/2024	9.168.193	-0,68%	22,05	21,5843	22,17	22,00
18/01/2024	7.481.401	-0,09%	22,09	21,72	22,20	22,15
17/01/2024	8.608.356	-3,06%	22,63	22,025	22,78	22,17
16/01/2024	8.678.227	-1,72%	23,17	22,68	23,215	22,87
15/01/2024	10.621.818	-3,06%	23,97	23,18	24,20	23,295
12/01/2024	10.621.818	-3,06%	23,97	23,18	24,20	23,295
11/01/2024	9.901.468	-2,63%	24,50	23,985	24,93	24,03
10/01/2024	9.916.859	-2,48%	25,33	24,44	25,33	24,73
09/01/2024	10.613.500	-1,05%	25,50	24,83	25,625	25,36
08/01/2024	16.002.590	2,04%	24,77	24,50	25,87	25,52
05/01/2024	17.641.217	2,10%	24,16	23,52	25,01	24,77
04/01/2024	42.825.980	-5,24%	24,20	22,58	24,265	24,23
03/01/2024	12.606.312	-4,13%	26,38	25,47	26,405	25,55
02/01/2024	7.444.870	2,07%	26,02	25,91	27,05	26,65
29/12/2023	7.432.556	-1,84%	26,59	25,75	26,625	26,11
28/12/2023	5.118.053	0,15%	26,59	26,385	27,02	26,68
27/12/2023	5.013.035	0,11%	26,72	26,455	26,76	26,64