BiG | O banco que entende os seus valores.

Walker & Dunlop Inc (WD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/07/2025	75.921	0,86%	75,725	75,15	76,42	76,36
11/07/2025	120.647	-0,50%	74,48	74,185	76,84	75,71
10/07/2025	195.976	2,11%	73,34	72,46	76,84	76,09
09/07/2025	163.777	2,52%	72,195	72,205	74,52	74,52
08/07/2025	125.767	0,80%	74,70	71,81	75,0107	72,69
07/07/2025	137.537	-4,31%	78,36	71,81	78,36	72,11
04/07/2025	112.129	1,80%	74,215	74,365	75,465	75,36
03/07/2025	112.121	1,80%	73,22	72,59	75,44	75,33
02/07/2025	134.376	2,43%	70,00	69,38	74,485	74,03
01/07/2025	229.211	2,61%	71,00	69,10	73,315	72,32
30/06/2025	149.768	-0,07%	71,05	69,695	71,05	70,48
27/06/2025	119.340	0,34%	69,13	68,7104	71,18	70,53
26/06/2025	60.254	1,88%	69,58	68,7104	70,465	70,32
25/06/2025	86.323	-1,41%	70,05	68,43	71,00	69,02
24/06/2025	72.057	0,55%	66,30	66,84	71,05	70,01
23/06/2025	117.734	4,19%	66,77	66,30	69,63	69,63
20/06/2025	94.407	-0,06%	67,24	66,395	67,64	66,83
19/06/2025	183.770	1,38%	65,81	65,745	67,545	66,91
18/06/2025	176.595	1,38%	67,545	65,00	67,94	66,85
17/06/2025	160.241	-3,04%	68,84	65,94	69,60	66,00
16/06/2025	252.615	-0,37%	68,975	67,73	69,60	68,07
13/06/2025	131.811	-3,59%	69,81	67,9941	70,96	68,32
12/06/2025	150.239	-0,17%	71,21	69,73	71,815	70,86
11/06/2025	100.295	-0,62%	69,825	69,71	71,86	70,98
10/06/2025	62.563	2,35%	68,89	68,6511	71,8993	71,42
09/06/2025	89.055	2,12%	70,00	68,6511	70,79	69,78
06/06/2025	53.653	1,41%	67,52	66,83	68,795	68,33
05/06/2025	71.099	-0,62%	68,08	66,83	68,67	67,38
04/06/2025	71.753	-0,41%	66,625	67,595	68,6451	67,80
03/06/2025	96.245	1,64%	67,24	66,21	68,40	68,08
02/06/2025	101.541	-2,21%	68,49	66,60	68,50	66,98
30/05/2025	54.825	-0,80%	67,895	67,50	69,165	68,49
29/05/2025	79.934	1,49%	68,84	67,50	70,25	69,00
28/05/2025	77.627	-1,31%	67,435	66,5101	69,26	67,99
27/05/2025	99.958	3,66%	66,46	66,46	68,9799	68,89
23/05/2025	74.078	-0,51%	66,25	64,48	67,08	66,46
22/05/2025	285.440	-0,55%	70,65	64,48	70,37	66,80
21/05/2025	150.068	-6,21%	72,00	67,17	72,45	67,17
20/05/2025	91.729	-1,46%	73,12	71,0201	73,12	71,62
19/05/2025	78.483	-1,56%	73,12	72,00	73,46	72,68
16/05/2025	72.268	0,64%	74,49	72,765	74,49	73,83
15/05/2025	57.488	0,01%	76,34	72,68	75,395	73,36
14/05/2025	115.616	-2,45%	76,495	73,35	79,67	73,35
13/05/2025	100.511	-0,11%	73,34	72,565	76,89	75,88
12/05/2025	125.153	7,05%	73,50	72,565	76,00	75,96
09/05/2025	88.634	-0,87%	72,02	70,40	72,855	70,96
08/05/2025	89.489	0,27%	71,725	70,8209	72,88	71,58
07/05/2025	99.693	-0,18%	71,56	70,86	73,21	71,39
06/05/2025	89.447	-1,45%	73,50	70,7412	74,24	71,52
05/05/2025	152.288	-2,17%	73,81	72,57	74,24	72,57
02/05/2025	71.430	0,18%	73,26	72,5501	76,635	74,18
01/05/2025	283.411	-3,25%	75,95	72,5501	77,425	74,05
30/04/2025	141.015	-1,48%	76,35	74,7184	77,88	76,54
29/04/2025	62.984	1,14%	76,00	75,755	77,615	77,50
28/04/2025	91.566	1,07%	75,50	75,50	77,15	76,63
25/04/2025	36.548	-1,13%	75,31	74,8314	76,98	75,82
24/04/2025	50.147	1,83%	76,75	74,8314	78,325	76,69
23/04/2025	45.111	1,21%	73,47	72,68	78,44	75,31
22/04/2025	52.604	3,28%	72,70	71,10	75,06	74,41
21/04/2025	100.321	-2,27%	73,03	71,10	73,36	72,05
17/04/2025	94.786	0,10%	74,07	72,65	74,9964	73,72
16/04/2025	74.076	-0,57%	74,95	73,19	76,48	73,65
15/04/2025	86.456	-1,46%	74,95	73,95	76,48	74,07
14/04/2025	82.556	2,50%	73,07	73,85	75,76	75,17
11/04/2025	220.213	0,37%	72,285	69,59	73,41	73,34
10/04/2025	125.874	-7,10%	73,85	72,42	76,91	73,07
09/04/2025	125.580	6,52%	73,85	70,67	79,73	78,65
08/04/2025	106.793	-1,59%	77,40	72,3204	78,5101	73,84
07/04/2025	150.047	-3,99%	76,19	73,5548	79,40	75,09
04/04/2025	171.639	-2,38%	82,47	76,12	79,48	78,21
03/04/2025	98.812	-5,73%	82,47	80,09	82,77	80,12
02/04/2025	98.492	2,35%	81,79	82,635	85,635	85,06
01/04/2025	98.178	-2,64%	85,16	82,76	85,55	83,11
31/03/2025	178.113	1,60%	83,05	82,4097	85,63	85,36
28/03/2025	75.019	-1,62%	84,69	83,19	86,545	84,02
27/03/2025	51.159	-0,69%	86,51	84,775	86,02	85,40
26/03/2025	55.756	-0,91%	86,535	84,82	88,0309	85,92
25/03/2025	56.924	-1,15%	87,405	86,5484	87,32	86,71
24/03/2025	44.401	2,21%	86,73	86,92	88,41	87,72
21/03/2025	103.033	-0,71%	85,83	84,955	85,9972	85,82
20/03/2025	92.013	0,82%	85,69	84,96	88,475	86,43
19/03/2025	67.083	-0,64%	86,07	84,96	87,0369	85,73
18/03/2025	79.127	-1,94%	87,06	86,195	87,805	86,28
17/03/2025	82.653	0,90%	87,62	86,0701	88,80	87,97
14/03/2025	67.062	2,65%	85,885	85,455	87,455	87,19
13/03/2025	81.816	-1,66%	86,615	84,845	87,39	84,94
12/03/2025	77.604	0,05%	87,03	85,07	87,091	86,37
11/03/2025	136.932	-0,17%	87,15	84,766	88,045	86,33
10/03/2025	207.089	-1,12%	86,845	85,8569	87,92	86,48
07/03/2025	213.747	1,90%	87,00	85,25	88,29	87,64
06/03/2025	164.317	2,24%	83,98	84,03	87,04	86,01
05/03/2025	94.124	2,14%	83,46	81,8541	84,265	84,13
04/03/2025	117.775	-1,73%	82,345	81,07	83,5773	82,37
03/03/2025	73.966	-2,18%	85,75	82,82	86,085	83,82
27/02/2025	75.296	-0,38%	84,36	84,27	86,28	85,67
26/02/2025	81.762	0,21%	85,20	84,25	86,255	85,26
25/02/2025	160.982	3,64%	83,50	82,79	86,215	85,08
24/02/2025	89.450	-1,22%	87,06	81,98	83,24	82,09
21/02/2025	88.501	-3,31%	87,37	82,97	86,85	83,10
20/02/2025	152.038	2,33%	84,69	83,3301	86,00	86,00