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 > >>
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
16/09/2025	79.326	0,03%	85,29	84,45	85,355	84,89
15/09/2025	57.301	-0,98%	86,34	84,86	86,795	85,08
12/09/2025	55.192	-1,41%	86,32	85,855	87,15	85,99
11/09/2025	78.750	1,28%	84,44	84,44	88,0599	87,24
10/09/2025	84.767	1,13%	85,43	85,414	86,92	86,13
09/09/2025	104.048	-1,16%	86,26	85,00	86,26	85,24
08/09/2025	104.338	-1,48%	87,44	86,02	88,55	86,26
05/09/2025	200.338	5,04%	83,96	83,565	87,60	87,60
04/09/2025	87.565	1,70%	82,01	81,4575	83,40	83,40
03/09/2025	201.784	-1,30%	83,09	81,10	84,18	82,01
02/09/2025	66.305	-2,31%	84,53	83,01	84,53	83,09
29/08/2025	82.399	-1,09%	86,10	84,39	86,69	85,05
28/08/2025	89.413	-1,17%	87,18	84,8101	87,53	85,99
27/08/2025	96.806	1,58%	85,09	85,00	87,01	86,87
26/08/2025	115.527	-1,29%	86,46	85,37	86,985	85,52
25/08/2025	87.575	-0,12%	86,7805	85,50	87,07	86,61
22/08/2025	150.386	5,59%	83,29	82,45	87,77	86,82
21/08/2025	70.917	-1,64%	83,50	81,9901	84,04	82,24
20/08/2025	105.171	-1,75%	85,00	83,61	86,04	83,61
19/08/2025	68.671	2,11%	84,21	84,015	86,345	85,78
18/08/2025	82.840	0,84%	83,39	82,84	84,32	84,06
15/08/2025	75.837	-1,13%	84,31	83,06	84,67	83,36
14/08/2025	101.922	-0,36%	83,22	83,22	84,99	84,31
13/08/2025	174.194	1,61%	83,4605	83,11	85,00	84,61
12/08/2025	154.247	6,40%	78,26	78,26	83,47	83,27
11/08/2025	127.946	-3,13%	80,485	78,26	81,0522	78,26
08/08/2025	144.770	1,10%	79,91	79,5801	82,3999	80,79
07/08/2025	367.344	5,87%	72,625	72,625	80,49	79,91
06/08/2025	119.333	-0,87%	76,22	74,65	76,57	75,48
05/08/2025	166.266	0,65%	75,65	74,55	76,20	76,14
04/08/2025	102.658	1,61%	74,76	74,32	75,81	75,65
01/08/2025	107.812	-0,73%	75,01	73,585	75,01	74,46
31/07/2025	186.302	-0,71%	75,16	73,57	76,20	75,01
30/07/2025	147.259	-0,96%	76,52	75,525	77,57	75,61
29/07/2025	180.685	0,16%	76,33	75,68	77,645	76,40
28/07/2025	103.125	-0,14%	76,47	75,64	76,98	76,28
25/07/2025	72.458	0,61%	75,90	75,17	77,44	76,39
24/07/2025	88.710	0,03%	75,96	74,95	77,08	75,93
23/07/2025	94.174	0,38%	73,42	73,095	76,305	75,91
22/07/2025	90.817	3,73%	72,625	72,45	75,66	75,62
21/07/2025	123.613	1,17%	73,14	72,45	73,96	72,90
18/07/2025	115.630	-2,25%	74,50	71,84	75,495	72,06
17/07/2025	91.168	-0,85%	74,35	72,695	75,495	73,72
16/07/2025	81.322	1,29%	76,71	72,69	77,45	74,35
15/07/2025	108.160	-3,88%	75,73	73,40	77,45	73,40