WalGreens Boots Alliance Inc (WBA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	4.995.054	2,11%	22,06	21,4001	22,295	22,27
06/10/2023	6.868.850	-1,67%	22,06	21,4001	22,13	21,81
05/10/2023	5.421.475	-0,54%	22,14	22,0531	22,5963	22,17
04/10/2023	7.261.133	-1,24%	22,39	21,82	22,65	22,27
03/10/2023	8.747.122	0,58%	22,39	22,31	22,69	22,55
02/10/2023	8.596.019	0,81%	21,19	21,895	22,43	22,42
29/09/2023	16.512.321	6,41%	21,19	20,89	22,43	22,24
28/09/2023	5.123.062	-0,52%	21,19	20,74	21,22	20,91
27/09/2023	7.340.348	-0,52%	21,14	20,58	21,24	21,02
26/09/2023	5.216.767	-0,98%	21,03	21,08	21,69	21,13
25/09/2023	4.710.296	1,04%	21,03	21,0203	21,36	21,34
22/09/2023	6.791.483	-1,54%	21,42	21,05	21,58	21,12
21/09/2023	5.559.327	-1,79%	21,69	21,45	21,92	21,45
20/09/2023	5.782.941	-0,91%	22,01	21,805	22,22	21,83
19/09/2023	7.915.312	-0,72%	22,25	22,01	22,50	22,03
18/09/2023	8.952.129	-1,03%	22,47	21,91	22,55	22,19
15/09/2023	17.499.802	-0,27%	22,48	22,14	22,64	22,42
14/09/2023	10.086.553	2,65%	22,13	22,10	22,5814	22,48
13/09/2023	9.569.646	0,83%	21,74	21,48	21,95	21,90
12/09/2023	11.131.010	1,21%	21,56	21,49	22,27	21,69
11/09/2023	18.996.914	-2,55%	22,18	21,39	22,24	21,43
08/09/2023	8.992.423	-0,23%	22,18	21,95	22,27	21,99
07/09/2023	13.754.579	-2,65%	22,55	21,92	22,75	22,04
06/09/2023	12.317.924	-0,40%	22,55	22,31	22,74	22,64
05/09/2023	15.595.217	-2,95%	23,50	22,69	23,5453	22,74
04/09/2023	21.454.769	-7,35%	25,17	23,39	25,22	23,45
01/09/2023	21.454.769	-7,35%	25,17	23,39	25,22	23,45
31/08/2023	7.337.450	-1,13%	25,59	25,18	25,76	25,31
30/08/2023	4.020.678	0,24%	25,59	25,45	25,7662	25,60
29/08/2023	4.650.857	1,47%	25,29	25,20	25,555	25,54
28/08/2023	5.714.695	-0,32%	25,30	24,985	25,51	25,18
25/08/2023	7.131.548	-0,24%	25,30	24,97	25,56	25,26
24/08/2023	8.666.704	-4,60%	26,40	25,30	26,505	25,32
23/08/2023	3.562.353	0,00%	26,47	26,275	26,71	26,54
22/08/2023	6.107.780	0,38%	26,47	26,12	26,71	26,54
21/08/2023	4.654.630	-0,38%	26,54	26,2101	26,61	26,44
18/08/2023	5.799.449	-0,53%	27,91	26,505	26,96	26,54
17/08/2023	8.444.748	-3,65%	27,91	27,12	28,20	27,16
16/08/2023	3.728.279	-1,43%	28,64	28,18	28,73	28,19
15/08/2023	3.852.390	-1,62%	29,35	28,60	28,98	28,60
14/08/2023	3.470.153	-0,95%	29,35	29,03	29,41	29,07
11/08/2023	2.700.710	0,41%	29,26	29,115	29,37	29,35
10/08/2023	3.132.475	-0,10%	29,46	29,20	29,735	29,23
09/08/2023	4.129.913	-0,24%	29,47	29,23	29,845	29,46
08/08/2023	4.059.037	-1,17%	29,80	29,11	29,84	29,53
07/08/2023	3.326.334	0,07%	30,38	29,80	30,145	29,88
04/08/2023	3.676.645	-1,49%	30,38	29,815	30,59	29,86
03/08/2023	3.962.552	-1,17%	30,67	30,01	30,78	30,31
02/08/2023	5.754.826	3,72%	29,97	29,15	30,78	30,67
01/08/2023	4.102.387	-1,34%	29,97	29,44	30,20	29,57
31/07/2023	6.473.243	0,57%	29,84	29,815	30,32	29,97
28/07/2023	7.057.097	-2,71%	30,72	29,665	30,86	29,80
27/07/2023	4.047.268	-0,71%	30,88	30,495	31,315	30,63
26/07/2023	3.012.668	0,52%	30,64	30,65	30,98	30,85
25/07/2023	3.694.921	0,16%	30,64	30,365	30,74	30,69
24/07/2023	3.796.795	0,59%	30,52	30,3329	30,68	30,64
21/07/2023	9.129.002	0,73%	30,24	29,93	30,58	30,46
20/07/2023	4.456.806	1,04%	30,02	29,93	30,31	30,24
19/07/2023	3.508.969	1,22%	29,65	29,595	30,035	29,94
18/07/2023	3.911.464	1,58%	29,09	29,07	29,72	29,58
17/07/2023	4.008.303	-0,27%	29,11	28,855	29,23	29,12
14/07/2023	5.668.512	-1,65%	30,30	29,163	29,87	29,2494
13/07/2023	7.010.166	-1,91%	30,30	29,65	30,43	29,74
12/07/2023	4.595.706	-0,82%	30,89	30,275	31,10	30,32
11/07/2023	5.633.873	2,62%	29,95	29,845	30,59	30,57
10/07/2023	5.271.393	2,37%	29,10	29,045	29,84	29,79
07/07/2023	6.551.654	0,00%	29,10	28,9424	29,45	29,11
06/07/2023	6.059.681	-0,03%	29,10	28,67	29,255	29,25
05/07/2023	5.414.861	0,83%	28,38	28,67	29,505	29,26
04/07/2023	4.607.417	1,82%	28,38	28,305	29,03	29,0096
03/07/2023	4.606.329	2,28%	28,38	28,305	29,03	29,14
30/06/2023	7.764.430	0,42%	28,45	28,235	28,6265	28,49
29/06/2023	9.454.587	-2,34%	28,89	28,28	29,22	28,40
28/06/2023	11.264.560	1,43%	28,51	28,202	29,08	29,05
27/06/2023	27.991.276	-9,53%	28,58	28,145	29,17	28,58
26/06/2023	7.345.229	0,61%	31,30	31,14	31,875	31,59
23/06/2023	9.582.799	-1,54%	31,73	31,30	31,80	31,40
22/06/2023	3.699.886	1,05%	31,65	31,485	31,995	31,89
21/06/2023	7.106.281	-2,56%	32,31	31,475	32,53	31,56
20/06/2023	7.950.558	-0,86%	32,62	32,33	32,88	32,39
19/06/2023	10.572.101	2,12%	31,83	31,73	32,805	32,70
16/06/2023	10.572.101	2,12%	31,83	31,73	32,805	32,70
15/06/2023	6.041.933	1,62%	31,61	31,61	32,1387	32,02
14/06/2023	6.383.995	-1,38%	32,20	31,43	32,33	31,51
13/06/2023	3.881.983	0,98%	31,79	31,465	32,16	31,95
12/06/2023	3.574.928	0,70%	31,56	31,3901	31,82	31,64
09/06/2023	3.798.913	-1,35%	31,56	30,90	31,865	31,42
08/06/2023	2.687.809	-0,25%	31,93	31,56	31,97	31,85
07/06/2023	3.975.492	1,27%	31,53	31,235	32,05	31,93
06/06/2023	2.781.248	0,90%	31,21	30,9699	31,58	31,53
05/06/2023	4.525.700	0,19%	31,315	31,12	31,96	31,25
02/06/2023	4.746.372	2,87%	30,58	30,47	31,23	31,19
01/06/2023	4.805.176	-0,17%	30,19	30,01	30,6274	30,32
31/05/2023	5.352.793	-0,27%	29,79	29,495	29,96	30,37
30/05/2023	5.352.793	-0,27%	29,79	29,495	29,96	29,93
29/05/2023	4.597.265	0,13%	29,79	29,48	30,12	30,01
26/05/2023	4.597.265	0,13%	29,79	29,48	30,12	30,01
25/05/2023	5.778.506	-2,66%	30,25	29,66	30,455	29,97
24/05/2023	4.540.784	-2,56%	31,60	30,74	31,72	30,79
23/05/2023	4.856.629	1,32%	31,02	30,98	31,86	31,60