WalGreens Boots Alliance Inc (WBA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	3.677.131	0,00%	37,24	36,97	37,38	37,47
29/12/2022	3.413.746	-0,29%	37,69	37,365	37,97	37,47
28/12/2022	2.671.290	-1,91%	38,25	37,56	38,57	37,58
27/12/2022	2.662.416	-0,83%	38,59	38,11	38,65	38,31
23/12/2022	838.437	0,30%	38,56	38,21	38,75	38,555
22/12/2022	3.956.647	-0,42%	38,43	37,565	38,46	38,44
21/12/2022	4.716.727	-2,35%	39,85	38,32	39,925	38,60
20/12/2022	3.222.816	0,53%	39,39	39,20	39,82	39,53
19/12/2022	3.433.891	0,69%	39,22	39,03	39,839	39,32
16/12/2022	8.276.495	-1,21%	39,34	38,545	39,56	39,05
15/12/2022	3.818.309	-2,71%	40,15	39,3315	40,28	39,53
14/12/2022	2.816.040	-0,98%	40,86	40,3777	41,32	40,63
13/12/2022	3.830.681	-0,07%	42,00	40,82	42,29	41,03
12/12/2022	4.274.824	1,56%	40,60	40,24	41,06	41,06
09/12/2022	5.694.346	-1,22%	40,78	40,40	40,92	40,402
08/12/2022	2.464.823	0,62%	40,64	40,40	40,9699	40,90
07/12/2022	2.566.438	0,15%	40,41	40,31	40,97	40,65
06/12/2022	8.682.669	-1,72%	41,28	40,405	41,40	40,59
05/12/2022	9.147.218	-0,65%	41,39	40,825	41,405	41,21
02/12/2022	11.958.904	0,41%	41,00	40,87	41,6269	41,48
01/12/2022	7.255.352	0,02%	41,51	41,06	42,01	41,31
30/11/2022	12.546.981	1,02%	41,43	40,525	41,73	41,50
29/11/2022	6.445.386	0,66%	41,43	40,63	41,21	41,08
28/11/2022	9.870.209	-2,04%	41,43	40,635	41,66	40,81
25/11/2022	5.023.808	-0,07%	41,60	41,42	41,97	41,595
24/11/2022	7.971.075	-0,07%	41,60	41,50	41,94	41,76
23/11/2022	7.971.075	-0,07%	41,60	41,50	41,94	41,76
22/11/2022	11.830.698	2,96%	39,83	41,11	41,84	41,79
21/11/2022	10.268.669	2,11%	39,83	39,615	40,66	40,59
18/11/2022	15.224.104	-0,95%	40,94	39,2622	40,95	39,75
17/11/2022	13.228.075	-0,79%	39,82	39,6013	40,36	40,13
16/11/2022	9.039.065	-1,34%	41,00	40,265	41,1299	40,39
15/11/2022	14.297.709	0,27%	41,00	40,25	41,58	40,65
14/11/2022	5.156.368	-1,96%	40,42	40,33	41,54	40,54
11/11/2022	7.250.557	7,73%	40,42	39,41	41,565	41,26
10/11/2022	4.020.334	3,31%	38,02	37,5842	38,53	38,11
09/11/2022	3.290.364	-3,83%	38,08	36,855	38,14	36,87
08/11/2022	4.442.062	-0,80%	38,51	37,78	39,505	38,29
07/11/2022	6.824.299	4,06%	37,70	37,70	39,13	38,575
04/11/2022	3.559.081	3,64%	36,81	35,935	37,125	37,04
03/11/2022	3.425.840	-0,20%	36,81	35,1496	35,9375	35,74
02/11/2022	3.713.295	-1,24%	36,81	35,80	36,995	35,81
01/11/2022	3.116.383	-0,69%	36,66	36,07	36,70	36,26
31/10/2022	3.050.769	-0,22%	36,46	36,24	36,81	36,50
28/10/2022	3.084.559	2,59%	35,67	35,57	36,635	36,595
27/10/2022	3.142.880	-0,08%	35,82	35,635	36,21	35,67
26/10/2022	2.603.803	1,02%	35,81	35,445	36,125	35,51
25/10/2022	3.267.095	2,39%	34,43	34,42	35,595	35,52
24/10/2022	4.261.511	1,14%	33,51	34,07	34,75	34,69
21/10/2022	5.096.080	2,90%	33,51	33,21	34,54	34,285
20/10/2022	3.030.812	0,48%	33,51	33,32	34,035	33,37
19/10/2022	4.496.816	0,88%	32,91	32,8264	33,585	33,39
18/10/2022	5.047.241	-1,08%	33,46	32,70	33,88	33,09
17/10/2022	6.923.695	-0,72%	33,73	32,97	33,98	33,00
14/10/2022	5.701.483	-0,98%	33,67	33,20	34,23	33,32
13/10/2022	11.936.000	4,12%	31,91	31,77	34,005	33,65
12/10/2022	4.641.991	-1,41%	32,65	31,88	32,875	32,15
11/10/2022	5.410.861	2,13%	31,91	31,91	33,16	32,68
10/10/2022	5.331.213	4,33%	30,47	30,47	32,1601	31,84
07/10/2022	5.379.445	-4,96%	32,09	30,39	32,07	30,50
06/10/2022	2.487.408	-2,74%	33,10	32,18	33,25	32,25
05/10/2022	2.883.213	-0,69%	33,30	32,705	33,375	33,16
04/10/2022	3.066.739	2,96%	32,81	31,66	33,40	33,39
03/10/2022	3.791.815	3,28%	31,80	31,29	32,51	32,431
30/09/2022	4.968.813	-0,48%	31,66	31,345	31,79	31,40
29/09/2022	4.117.453	-4,91%	32,81	31,23	32,7713	31,57
28/09/2022	2.859.619	2,15%	32,98	32,27	33,295	33,20
27/09/2022	2.976.873	-0,80%	32,98	32,33	33,22	32,43
26/09/2022	3.312.358	-0,43%	32,63	32,44	33,01	32,69
23/09/2022	3.040.879	-1,47%	33,04	32,385	33,15	32,83
22/09/2022	2.499.594	-0,33%	33,42	32,93	33,525	33,32
21/09/2022	2.418.829	-1,65%	34,21	33,43	34,4087	33,43
20/09/2022	3.185.994	-0,47%	33,90	33,53	34,10	33,99
19/09/2022	2.840.542	-0,35%	34,00	33,70	34,20	34,15
16/09/2022	4.137.452	0,12%	34,09	33,86	34,685	34,27
15/09/2022	4.812.347	-1,55%	34,77	33,95	35,25	34,23
14/09/2022	3.106.327	0,09%	34,84	34,51	34,99	34,77
13/09/2022	3.862.112	-3,19%	36,08	34,615	36,31	35,46
12/09/2022	4.957.220	1,08%	36,22	36,35	37,20	36,63
09/09/2022	6.176.129	10,13%	36,22	36,045	36,66	39,67
08/09/2022	4.139.499	-0,25%	35,81	35,31	36,13	35,99
07/09/2022	3.961.384	2,27%	35,49	34,95	36,13	36,12
06/09/2022	5.896.481	0,03%	35,52	35,04	35,71	35,32
05/09/2022	4.344.402	0,03%	35,47	35,1101	35,975	35,27
02/09/2022	4.344.402	0,03%	35,47	35,1101	35,975	35,27
01/09/2022	3.861.396	0,57%	35,00	34,53	35,29	35,26
31/08/2022	3.652.632	-0,34%	35,31	35,04	35,815	35,06
30/08/2022	3.453.208	-2,20%	36,07	35,11	36,09	35,17
29/08/2022	3.331.349	0,06%	35,95	35,635	36,215	36,02
26/08/2022	3.236.974	-2,17%	36,84	36,00	36,99	36,00
25/08/2022	3.885.043	0,08%	36,81	36,63	37,0499	36,80
24/08/2022	3.942.354	-1,83%	37,28	36,57	37,32	36,755
23/08/2022	2.660.991	0,67%	37,33	37,2197	37,72	37,56
22/08/2022	4.056.705	-2,17%	38,00	37,18	38,36	37,39
19/08/2022	3.948.151	0,39%	40,41	38,0801	38,535	38,39
18/08/2022	9.510.830	-6,41%	40,41	37,86	40,63	38,25
17/08/2022	3.246.116	-2,12%	41,65	40,77	41,83	41,15
16/08/2022	3.421.045	2,39%	41,16	41,1001	42,10	42,05
15/08/2022	2.580.522	1,18%	40,42	40,35	41,105	41,07
12/08/2022	2.151.646	1,30%	40,22	39,97	40,755	40,59