BiG | O banco que entende os seus valores.

Walker & Dunlop Inc (WD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	68.770	-0,70%	62,80	62,25	63,595	62,79
06/02/2026	47.727	0,59%	63,7523	62,05	63,77	63,23
05/02/2026	104.909	-2,56%	64,53	62,44	65,57	62,86
04/02/2026	98.097	6,21%	60,74	60,43	64,62	64,51
03/02/2026	101.752	-2,82%	62,50	60,40	63,615	60,74
02/02/2026	116.149	-0,62%	62,76	62,3415	64,075	62,50
30/01/2026	148.493	-2,68%	64,08	61,33	64,08	62,89
29/01/2026	90.222	0,62%	64,58	63,45	64,90	64,62
28/01/2026	123.464	0,94%	63,81	63,745	65,17	64,22
27/01/2026	62.836	-1,30%	63,82	63,2841	64,365	63,62
26/01/2026	109.641	0,84%	63,835	62,95	64,50	64,46
23/01/2026	105.809	-1,81%	65,13	63,64	65,13	63,95
22/01/2026	99.836	1,54%	64,14	64,14	65,86	65,13
21/01/2026	59.655	1,12%	63,17	63,17	64,815	64,14
20/01/2026	80.459	-2,94%	60,35	60,35	64,1052	63,43
16/01/2026	83.758	-0,88%	67,31	65,118	67,31	65,35
15/01/2026	90.597	2,01%	65,06	63,83	66,095	65,93
14/01/2026	69.293	2,51%	62,70	62,51	64,91	64,63
13/01/2026	76.015	-1,61%	64,08	62,8005	64,51	63,05
12/01/2026	99.352	-1,42%	64,95	63,49	64,95	64,08
09/01/2026	146.376	4,23%	63,07	62,875	65,45	65,00
08/01/2026	78.574	2,72%	60,71	60,30	62,805	62,36
07/01/2026	112.812	0,03%	60,69	59,7601	61,36	60,71
06/01/2026	124.381	1,61%	59,73	58,79	60,745	60,69
05/01/2026	105.621	1,72%	58,70	58,60	60,17	59,73
02/01/2026	106.742	-2,38%	60,15	58,63	60,42	58,72
31/12/2025	59.438	-1,07%	60,455	59,84	60,82	60,15
30/12/2025	77.043	0,12%	63,77	60,15	63,77	60,15
29/12/2025	99.317	-0,39%	61,125	60,38	61,5343	60,73
26/12/2025	101.452	0,10%	60,74	60,10	61,13	60,97
24/12/2025	43.080	1,12%	60,70	60,40	61,38	60,91
23/12/2025	151.780	-1,37%	61,54	60,27	61,54	60,70
22/12/2025	297.047	2,06%	60,30	60,30	61,795	61,54
19/12/2025	165.926	-2,16%	62,06	60,165	62,39	60,30
18/12/2025	190.894	0,31%	62,02	60,9523	62,56	61,63
17/12/2025	131.774	-1,55%	62,41	60,05	63,53	61,44
16/12/2025	154.512	0,14%	61,915	61,915	63,28	62,41
15/12/2025	141.984	-0,42%	62,58	61,92	63,06	62,32
12/12/2025	104.450	-1,51%	63,96	62,43	63,96	62,58
11/12/2025	139.799	0,05%	63,91	63,335	64,62	63,54
10/12/2025	193.967	1,72%	62,52	61,50	63,88	63,41
09/12/2025	102.063	-0,91%	62,91	61,825	64,69	62,34
08/12/2025	162.511	-0,51%	63,23	62,375	64,5172	62,91
05/12/2025	154.546	-1,08%	63,54	62,816	65,8099	63,23
04/12/2025	123.385	-0,68%	63,85	62,96	64,30	63,92
03/12/2025	113.840	1,63%	63,82	63,515	64,6199	64,36
02/12/2025	106.198	-1,68%	65,69	63,33	65,69	63,33
01/12/2025	117.224	-0,42%	64,725	63,46	64,8272	64,41
28/11/2025	47.048	-0,71%	65,10	64,24	65,6813	64,64
26/11/2025	162.129	1,32%	63,90	63,8504	66,00	65,10
25/11/2025	213.106	5,24%	61,05	61,05	64,9399	64,25
24/11/2025	159.645	-1,12%	61,56	60,86	61,9499	61,05
21/11/2025	172.432	1,70%	62,00	60,72	62,82	61,74
20/11/2025	140.728	-1,69%	62,77	60,60	64,00	60,60
19/11/2025	95.975	0,96%	61,83	61,83	63,25	62,32
18/11/2025	101.540	-0,69%	62,00	61,53	62,99	61,81
17/11/2025	78.793	-4,65%	64,33	62,12	65,542	62,20
14/11/2025	64.838	-0,41%	65,00	64,48	66,005	65,34
13/11/2025	98.585	-1,62%	66,03	65,39	67,565	65,61
12/11/2025	89.095	-1,59%	67,32	66,515	69,095	66,78
11/11/2025	165.937	2,38%	66,65	66,12	68,39	67,86
10/11/2025	249.232	-4,45%	70,00	66,13	70,355	66,28
07/11/2025	188.121	-2,50%	70,94	68,859	72,609	69,37
06/11/2025	252.084	-11,26%	79,98	70,815	79,98	71,09
05/11/2025	82.820	-0,36%	80,13	78,915	81,11	79,98
04/11/2025	49.725	0,13%	80,14	78,70	80,70	80,23
03/11/2025	72.364	0,48%	79,92	78,05	80,30	80,30
31/10/2025	92.384	-0,38%	79,60	77,7801	79,92	79,92
30/10/2025	63.056	0,56%	79,74	78,91	80,87	80,04
29/10/2025	131.073	-4,25%	83,77	79,02	83,77	79,74
28/10/2025	39.757	-2,44%	85,63	82,70	85,63	83,28
27/10/2025	38.216	-0,47%	85,85	83,94	86,492	85,36
24/10/2025	63.510	-0,86%	88,99	85,75	89,975	85,76
23/10/2025	83.886	2,56%	85,19	84,752	86,92	86,50
22/10/2025	51.812	1,35%	83,61	83,20	85,44	84,34
21/10/2025	34.959	0,63%	82,70	82,246	84,31	83,22
20/10/2025	26.854	1,77%	82,00	81,37	83,38	82,70
17/10/2025	60.330	0,68%	80,89	79,75	82,53	81,26
16/10/2025	69.941	-4,29%	84,09	80,51	84,515	80,71
15/10/2025	68.776	1,66%	83,29	82,70	84,725	84,33
14/10/2025	78.788	1,96%	80,35	80,25	83,95	82,97
13/10/2025	59.058	-0,06%	81,31	80,35	82,20	81,48
10/10/2025	81.797	1,17%	82,17	80,56	83,00	81,53
09/10/2025	60.267	1,27%	80,13	79,30	80,73	80,56
08/10/2025	48.947	-1,09%	80,97	79,355	81,51	79,55
07/10/2025	65.539	-0,67%	80,34	80,17	82,16	80,43
06/10/2025	93.135	-3,57%	84,90	80,58	84,90	80,97
03/10/2025	82.708	-0,49%	84,40	83,925	86,50	83,97
02/10/2025	94.266	-0,18%	82,83	82,83	84,98	84,38
01/10/2025	89.085	1,09%	82,00	82,00	84,645	84,53
30/09/2025	90.710	0,57%	83,19	81,73	83,84	83,62
29/09/2025	60.876	-0,30%	84,05	82,2641	84,20	83,11
26/09/2025	68.040	1,43%	82,78	81,55	83,4725	83,36
25/09/2025	86.852	-1,77%	83,54	81,995	83,93	82,26
24/09/2025	71.757	-0,29%	83,87	83,29	85,02	83,54
23/09/2025	131.829	-2,25%	85,74	83,845	87,11	83,87
22/09/2025	81.405	-1,63%	87,23	85,07	87,23	85,80
19/09/2025	171.626	-0,34%	87,50	86,78	88,655	87,23
18/09/2025	104.606	2,50%	85,30	85,30	87,865	87,54
17/09/2025	221.723	0,66%	84,89	84,45	88,4713	85,30