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 > >>
29/04/2026	75.979	-1,01%	51,64	50,3801	51,78	50,97
28/04/2026	131.353	1,10%	51,13	50,21	51,72	51,49
27/04/2026	7.951	0,19%	51,41	50,89	52,44	50,89
24/04/2026	101.303	3,52%	49,80	48,44	51,87	51,41
23/04/2026	131.050	-0,68%	50,11	49,14	50,64	49,66
22/04/2026	98.658	0,71%	49,66	49,41	50,535	50,00
21/04/2026	115.946	-2,26%	51,11	49,0261	51,53	49,65
20/04/2026	137.585	1,20%	50,20	49,33	51,16	50,80
17/04/2026	108.796	1,89%	49,27	49,27	50,865	50,20
16/04/2026	100.956	0,52%	48,99	48,86	49,86	49,27
15/04/2026	112.048	1,62%	48,21	48,17	49,29	48,99
14/04/2026	71.854	0,75%	47,85	47,7201	48,73	48,21
13/04/2026	102.474	2,27%	46,54	46,2915	47,86	47,85
10/04/2026	78.381	2,59%	45,61	45,3801	46,875	46,79
09/04/2026	111.889	0,77%	44,77	44,44	46,12	45,61
08/04/2026	153.260	0,91%	46,26	45,19	47,01	45,27
07/04/2026	144.065	-0,58%	45,12	44,255	45,90	44,86
06/04/2026	121.695	1,62%	44,46	43,90	45,42	45,12
02/04/2026	96.594	0,36%	43,91	43,03	44,68	44,44
01/04/2026	119.960	-0,23%	44,02	43,62	45,01	44,28
31/03/2026	131.544	2,09%	43,49	43,11	44,80	44,38
30/03/2026	162.490	0,95%	43,05	42,56	43,835	43,49
27/03/2026	146.756	-4,14%	44,50	42,91	45,0699	43,05
26/03/2026	124.083	-0,20%	44,08	44,08	45,685	44,94
25/03/2026	218.468	2,48%	44,59	43,92	45,5599	45,07
24/03/2026	218.876	-1,17%	44,50	43,40	44,645	43,98
23/03/2026	178.976	1,58%	45,21	44,19	45,78	44,50
20/03/2026	140.668	-1,91%	44,63	43,5401	45,29	43,82
19/03/2026	177.936	-0,51%	44,33	43,90	45,25	44,63
18/03/2026	215.647	-2,27%	45,87	44,72	46,4599	44,86
17/03/2026	191.441	0,90%	46,33	45,81	47,53	45,87
16/03/2026	238.729	1,00%	45,01	44,845	46,14	45,46
13/03/2026	143.320	-1,21%	45,80	44,69	46,655	45,01
12/03/2026	282.013	-2,01%	47,27	45,56	48,07	45,56
11/03/2026	370.433	-0,65%	47,53	45,30	48,085	47,19
10/03/2026	451.570	-4,85%	49,70	46,06	49,70	47,50
09/03/2026	328.305	3,71%	48,50	47,00	50,01	49,92
06/03/2026	156.292	-4,63%	51,52	48,06	51,52	48,19
05/03/2026	152.923	0,24%	49,76	48,89	50,57	50,51
04/03/2026	203.385	3,39%	48,82	48,82	50,51	50,35
03/03/2026	195.640	2,23%	46,38	46,28	48,70	48,70
02/03/2026	218.392	3,54%	46,01	44,775	47,678	47,64
27/02/2026	712.833	-3,06%	48,00	42,23	48,00	46,01
26/02/2026	771.288	-19,44%	56,40	46,53	56,40	47,46
25/02/2026	212.328	-6,21%	62,91	58,19	63,57	58,91
24/02/2026	136.584	2,53%	61,36	61,289	63,05	62,81
23/02/2026	121.128	-3,16%	63,26	60,595	63,32	61,26
20/02/2026	99.451	-2,41%	64,90	63,21	65,00	63,26
19/02/2026	99.635	0,11%	64,75	63,015	64,93	64,82
18/02/2026	125.880	4,00%	62,42	62,42	64,97	64,75
17/02/2026	86.964	0,65%	61,86	61,30	62,9988	62,26
13/02/2026	70.194	0,80%	61,37	60,525	62,42	61,86
12/02/2026	153.901	-0,16%	61,295	60,45	62,98	61,37
11/02/2026	72.965	-3,62%	63,85	60,8901	64,095	61,47
10/02/2026	93.883	1,62%	62,79	62,42	64,62	63,81
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