Walker & Dunlop Inc (WD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	85.814	-1,02%	95,04	93,01	95,165	93,98
08/02/2024	53.366	2,93%	92,27	91,98	94,98	94,95
07/02/2024	63.343	-0,32%	92,07	91,2639	93,23	92,25
06/02/2024	77.098	0,17%	93,14	92,175	93,49	92,55
05/02/2024	130.634	-2,49%	93,14	91,405	93,48	92,39
02/02/2024	86.050	-1,41%	94,27	93,1748	95,69	94,75
01/02/2024	105.090	-0,51%	97,26	93,93	97,50	96,10
31/01/2024	88.853	-3,17%	97,97	96,4725	99,4524	96,59
30/01/2024	70.082	-1,84%	100,00	99,80	101,59	99,75
29/01/2024	137.364	1,48%	100,86	99,26	101,91	101,62
26/01/2024	89.769	0,17%	100,86	99,76	101,31	100,14
25/01/2024	117.969	2,04%	99,74	98,70	100,455	99,97
24/01/2024	40.177	-1,16%	101,21	97,83	100,00	97,97
23/01/2024	53.859	-1,77%	100,89	98,9301	101,78	99,12
22/01/2024	111.879	1,92%	100,89	100,10	101,78	100,91
19/01/2024	84.751	2,36%	96,94	94,80	99,13	99,01
18/01/2024	83.575	0,54%	95,63	94,80	97,005	96,73
17/01/2024	92.695	-0,98%	95,63	93,92	96,41	96,21
16/01/2024	67.855	-0,98%	95,31	94,67	97,201	97,16
15/01/2024	65.593	0,66%	99,58	97,21	99,70	98,12
12/01/2024	65.593	0,66%	99,58	97,21	99,70	98,12
11/01/2024	82.216	-1,12%	97,81	96,25	98,64	97,48
10/01/2024	82.255	1,46%	96,89	96,31	98,69	98,58
09/01/2024	108.338	-3,23%	98,085	96,92	99,15	97,16
08/01/2024	132.969	1,14%	99,21	99,29	101,385	100,40
05/01/2024	88.350	-1,13%	102,205	98,56	101,415	99,27
04/01/2024	233.030	-2,10%	102,205	100,04	102,97	100,40
03/01/2024	200.783	-5,44%	105,75	101,45	105,46	102,55
02/01/2024	197.068	-2,31%	110,15	107,52	112,315	108,45
29/12/2023	127.681	-1,87%	113,10	111,13	113,5699	111,01
28/12/2023	110.489	-0,02%	112,41	111,945	113,67	113,13
27/12/2023	130.342	2,55%	110,86	110,64	113,17	113,15
26/12/2023	114.291	2,39%	107,27	107,69	110,57	110,34
22/12/2023	89.770	1,29%	107,82	106,65	108,67	107,77
21/12/2023	100.373	2,42%	105,75	104,50	106,38	106,40
20/12/2023	62.902	-0,75%	104,67	103,91	107,595	103,89
19/12/2023	76.144	0,85%	105,05	104,57	106,34	104,67
18/12/2023	74.427	-0,98%	103,51	102,9875	104,385	103,79
15/12/2023	111.554	-1,03%	105,175	103,28	106,0999	104,82
14/12/2023	231.139	4,59%	103,065	103,88	108,54	105,91
13/12/2023	148.525	4,74%	95,39	94,765	102,45	101,26
12/12/2023	131.760	0,88%	95,84	95,635	97,82	96,68
11/12/2023	93.153	2,58%	94,01	93,79	95,98	95,84
08/12/2023	150.060	0,54%	93,18	90,36	93,8575	93,43
07/12/2023	80.519	2,10%	91,39	90,76	92,77	92,93
06/12/2023	161.150	-0,63%	92,91	90,77	94,29	91,02
05/12/2023	167.956	1,04%	90,54	89,23	91,725	91,60
04/12/2023	124.429	0,88%	85,05	89,67	92,13	90,66
01/12/2023	135.669	6,96%	85,05	84,17	90,13	89,87
30/11/2023	90.717	-0,49%	85,05	83,28	85,14	84,02
29/11/2023	64.816	2,60%	83,35	83,35	85,17	84,43
28/11/2023	41.880	-1,21%	83,35	81,735	82,695	82,29
27/11/2023	66.408	1,22%	83,23	81,25	83,90	83,30
24/11/2023	26.254	-0,30%	83,23	82,13	83,5916	82,30
23/11/2023	75.139	1,91%	81,30	81,32	83,34	82,55
22/11/2023	74.328	1,91%	81,30	81,32	83,34	82,55
21/11/2023	100.662	-1,62%	82,15	81,175	82,3934	81,63
20/11/2023	59.364	-0,61%	83,53	82,38	85,59	82,97
17/11/2023	71.747	1,57%	83,01	82,22	83,595	83,48
16/11/2023	138.951	-1,00%	82,31	81,58	82,835	82,19
15/11/2023	94.443	3,21%	80,76	80,80	83,66	83,02
14/11/2023	154.524	9,26%	77,88	77,21	80,98	80,44
13/11/2023	119.088	2,99%	70,49	69,82	73,98	73,62
10/11/2023	79.944	2,38%	73,745	68,88	71,775	71,48
09/11/2023	107.661	-3,30%	73,745	69,29	73,00	69,82
08/11/2023	72.501	0,07%	73,00	71,14	72,95	72,20
07/11/2023	88.791	-3,01%	73,66	71,85	74,045	72,15
06/11/2023	84.652	-3,14%	77,53	74,40	77,175	74,39
03/11/2023	170.066	9,48%	71,695	72,29	76,95	76,80
02/11/2023	143.347	7,35%	66,57	66,365	70,55	70,15
01/11/2023	88.443	0,85%	64,16	64,10	65,52	65,35
31/10/2023	108.688	1,17%	64,46	63,92	65,05	64,80
30/10/2023	61.796	-1,33%	65,41	63,92	65,59	64,05
27/10/2023	53.963	0,20%	64,60	63,78	65,82	64,60
26/10/2023	155.879	-1,01%	66,05	62,51	65,43	64,47
25/10/2023	87.570	-3,28%	66,23	65,13	67,43	65,13
24/10/2023	71.337	1,68%	67,20	66,17	67,43	67,34
23/10/2023	67.123	-0,38%	65,71	65,5825	67,63	66,23
20/10/2023	61.516	-2,42%	68,13	66,37	69,96	66,48
19/10/2023	77.660	-0,34%	68,44	68,12	69,96	68,13
18/10/2023	56.802	-2,34%	68,805	67,67	69,0161	68,36
17/10/2023	64.025	1,00%	68,80	68,82	70,65	70,00
16/10/2023	53.627	1,14%	69,72	68,82	70,41	69,31
13/10/2023	52.625	-1,89%	70,13	67,81	69,94	68,53
12/10/2023	38.737	-2,82%	72,00	69,14	71,25	69,85
11/10/2023	28.217	0,29%	72,00	71,30	72,55	71,88
10/10/2023	34.265	0,10%	72,49	71,67	72,7976	71,67
09/10/2023	79.378	-0,68%	71,65	70,985	72,47	71,60
06/10/2023	55.485	2,10%	68,985	68,655	72,44	72,09
05/10/2023	104.846	2,59%	68,985	68,725	70,87	70,61
04/10/2023	184.052	-1,57%	70,26	68,19	71,33	68,83
03/10/2023	403.049	-3,04%	70,935	67,78	71,33	69,93
02/10/2023	72.425	-2,86%	74,15	71,245	73,06	72,12
29/09/2023	51.096	-0,54%	75,18	73,945	75,9418	74,24
28/09/2023	74.820	0,51%	74,75	73,79	75,98	74,64
27/09/2023	76.566	-0,59%	75,58	73,50	76,085	74,26
26/09/2023	41.005	-0,97%	74,45	74,11	75,21	74,70
25/09/2023	35.504	-0,21%	75,12	74,4802	76,39	75,43
22/09/2023	253.479	-1,06%	75,93	73,86	77,6784	75,59
21/09/2023	79.331	-2,96%	77,51	75,98	77,6784	76,40