Walker & Dunlop Inc (WD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	30.597	-2,16%	80,86	78,78	81,16	78,73
19/09/2023	35.587	-1,22%	81,86	80,47	82,165	80,47
18/09/2023	51.464	-1,09%	81,52	80,8513	82,17	81,46
15/09/2023	100.558	-0,18%	81,69	81,30	83,49	82,36
14/09/2023	94.285	2,21%	81,55	80,66	82,955	82,51
13/09/2023	81.362	-3,17%	82,81	80,71	83,41	80,73
12/09/2023	44.395	0,43%	82,81	81,8688	84,25	83,37
11/09/2023	61.775	2,29%	82,21	81,465	83,26	83,01
08/09/2023	81.433	-0,05%	80,73	80,085	81,695	81,15
07/09/2023	64.057	-1,30%	81,53	81,01	82,055	81,19
06/09/2023	89.704	-3,04%	84,98	82,00	85,275	82,26
05/09/2023	142.289	-0,04%	84,01	83,62	85,95	84,84
04/09/2023	77.268	-0,55%	86,29	84,14	86,515	84,87
01/09/2023	77.268	-0,55%	86,29	84,14	86,515	84,87
31/08/2023	52.947	0,18%	84,86	84,72	85,91	85,34
30/08/2023	40.875	-0,83%	84,57	85,00	86,26	85,19
29/08/2023	65.157	1,55%	84,27	83,55	86,00	85,90
28/08/2023	28.252	2,48%	84,12	83,635	84,935	84,59
25/08/2023	32.162	-1,82%	85,47	82,23	85,147	82,54
24/08/2023	52.402	-0,86%	84,44	83,98	85,275	84,07
23/08/2023	40.198	2,43%	82,72	82,64	84,91	84,80
22/08/2023	53.330	-0,49%	83,64	82,785	84,51	82,79
21/08/2023	49.314	-2,35%	83,685	83,135	84,94	83,20
18/08/2023	57.206	1,62%	83,685	83,79	85,71	85,20
17/08/2023	208.798	-0,37%	86,13	83,36	85,07	83,84
16/08/2023	91.198	-2,60%	86,13	84,07	86,79	84,15
15/08/2023	54.743	-1,67%	86,58	86,68	87,79	87,03
14/08/2023	65.625	0,00%	87,03	86,21	88,65	88,51
11/08/2023	67.041	1,90%	85,82	86,23	88,54	88,51
10/08/2023	100.476	4,19%	84,185	83,92	86,80	86,86
09/08/2023	96.939	-2,99%	84,94	82,43	85,45	83,37
08/08/2023	93.501	-1,87%	85,20	83,4968	86,00	85,94
07/08/2023	74.162	-0,25%	87,95	87,32	88,325	87,58
04/08/2023	79.529	0,70%	89,01	87,51	90,53	87,80
03/08/2023	180.645	-2,83%	87,905	82,47	88,695	87,19
02/08/2023	68.332	-0,88%	89,00	88,4901	90,35	89,73
01/08/2023	29.601	-0,50%	90,85	89,28	91,065	90,53
31/07/2023	57.257	0,25%	90,85	90,66	92,23	90,98
28/07/2023	47.764	0,51%	90,725	90,70	92,33	90,75
27/07/2023	94.608	-3,56%	94,32	89,55	93,81	90,29
26/07/2023	57.566	2,42%	92,00	91,75	94,75	93,62
25/07/2023	88.092	-0,13%	91,11	90,03	92,48	91,41
24/07/2023	41.426	0,27%	91,93	91,23	92,55	91,53
21/07/2023	57.105	-1,18%	92,35	91,05	92,36	91,28
20/07/2023	37.583	-0,54%	92,76	91,06	92,87	92,37
19/07/2023	81.356	0,78%	92,99	91,29	93,38	92,87
18/07/2023	59.616	1,88%	91,42	91,3296	92,88	92,15
17/07/2023	58.099	2,39%	89,105	88,965	90,635	90,45
14/07/2023	107.085	-1,63%	86,81	87,54	89,43	88,34
13/07/2023	127.486	3,98%	86,81	86,36	89,86	89,80
12/07/2023	93.833	1,48%	86,67	85,99	87,50	86,36
11/07/2023	90.651	2,75%	82,82	82,50	85,53	85,10
10/07/2023	65.668	3,46%	80,65	80,0994	82,98	82,82
07/07/2023	50.661	1,92%	79,57	79,38	80,88	80,05
06/07/2023	112.495	0,29%	79,45	75,56	78,67	78,54
05/07/2023	90.394	-2,64%	79,45	76,87	79,26	78,31
04/07/2023	49.498	1,69%	78,95	79,80	80,81	80,43
03/07/2023	49.498	1,69%	78,95	79,80	80,81	80,43
30/06/2023	70.229	-2,01%	79,80	78,90	81,92	79,09
29/06/2023	107.898	1,91%	79,80	78,56	80,87	80,71
28/06/2023	132.996	1,57%	77,33	76,955	79,66	79,20
27/06/2023	169.112	1,82%	76,54	76,70	78,555	77,98
26/06/2023	111.492	3,22%	74,71	74,23	77,47	76,59
23/06/2023	338.995	-4,68%	76,50	73,97	77,57	74,20
22/06/2023	118.505	-1,31%	77,81	77,22	79,085	77,84
21/06/2023	46.383	0,09%	77,99	77,85	78,935	78,87
20/06/2023	52.863	-0,94%	79,32	78,45	79,74	78,80
19/06/2023	106.370	-0,84%	80,30	78,25	81,00	79,55
16/06/2023	106.370	-0,84%	80,30	78,25	81,00	79,55
15/06/2023	48.976	2,23%	77,57	77,4726	80,39	80,22
14/06/2023	67.126	-2,15%	80,575	78,25	81,28	78,47
13/06/2023	67.493	1,37%	79,18	78,84	81,37	80,19
12/06/2023	128.620	-0,01%	78,36	78,02	80,18	79,11
09/06/2023	54.757	0,62%	78,55	78,08	79,28	79,12
08/06/2023	61.483	0,26%	78,015	76,18	79,02	78,63
07/06/2023	83.557	2,26%	77,19	77,23	79,06	78,43
06/06/2023	94.700	5,82%	72,67	71,91	77,19	76,70
05/06/2023	79.112	-2,42%	73,49	70,40	73,23	72,48
02/06/2023	211.725	2,82%	74,14	73,59	74,90	74,28
01/06/2023	139.658	-1,30%	72,46	71,92	73,5321	72,24
31/05/2023	48.718	1,43%	73,69	73,4031	74,64	73,19
30/05/2023	48.718	1,43%	73,69	73,4031	74,64	74,27
29/05/2023	62.456	2,06%	71,61	71,58	73,23	73,22
26/05/2023	62.456	2,06%	71,61	71,58	73,23	73,22
25/05/2023	62.070	-0,84%	71,39	70,655	72,205	71,74
24/05/2023	81.844	-2,27%	73,76	72,31	73,53	72,35
23/05/2023	144.149	-0,98%	74,55	73,83	75,96	74,03
22/05/2023	88.625	3,05%	73,08	72,50	74,89	74,76
19/05/2023	81.181	-0,71%	73,62	71,45	73,58	72,55
18/05/2023	99.883	1,47%	71,23	71,055	73,99	73,07
17/05/2023	122.232	5,57%	68,44	67,985	72,55	72,01
16/05/2023	94.830	-1,81%	69,28	68,455	69,97	68,84
15/05/2023	163.755	5,29%	66,59	67,23	70,575	70,11
12/05/2023	158.751	3,03%	64,91	64,11	66,765	66,59
11/05/2023	133.240	1,13%	63,13	63,1101	64,92	64,63
10/05/2023	165.258	1,72%	64,06	62,96	64,32	63,91
09/05/2023	148.293	-0,52%	62,38	61,06	63,58	62,83
08/05/2023	154.209	-4,92%	66,45	62,64	67,19	63,16
05/05/2023	98.908	2,01%	67,05	65,845	67,72	66,43
04/05/2023	125.875	1,02%	63,89	62,42	67,27	65,12