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 > >>
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
19/02/2025	117.341	-1,52%	85,60	83,17	85,3399	84,04
18/02/2025	103.852	-1,27%	86,24	84,29	85,89	85,34
17/02/2025	64.084	0,00%	86,24	84,76	86,625	86,44
14/02/2025	102.468	0,33%	86,27	84,76	86,715	86,40
13/02/2025	206.372	-5,30%	92,35	84,63	92,57	86,16
12/02/2025	164.225	-3,09%	92,88	89,91	92,57	90,98
11/02/2025	87.806	0,11%	94,74	93,08	94,095	93,88
10/02/2025	94.806	-0,59%	94,74	93,08	94,433	93,78
07/02/2025	104.254	-1,45%	96,05	92,83	95,82	94,34
06/02/2025	90.513	0,53%	95,70	94,695	95,905	95,73
05/02/2025	94.408	0,42%	93,82	94,16	95,905	95,23
04/02/2025	106.636	0,69%	93,82	93,29	95,08	94,83
03/02/2025	117.026	-1,97%	96,13	91,83	94,91	94,18
31/01/2025	137.402	-0,54%	96,04	95,06	96,90	96,07
30/01/2025	84.013	1,40%	96,10	95,16	96,92	96,59
29/01/2025	81.571	-0,84%	95,40	94,28	96,28	95,26
28/01/2025	61.328	-0,47%	95,43	95,46	96,45	96,07
27/01/2025	103.434	1,49%	94,29	95,00	96,83	96,52
24/01/2025	94.944	-0,41%	94,42	94,31	95,795	95,10
23/01/2025	54.412	0,12%	95,95	94,235	95,5425	95,49
22/01/2025	50.997	-1,43%	95,95	94,82	96,71	95,38
21/01/2025	56.967	1,49%	97,70	95,11	97,09	96,76
20/01/2025	47.162	0,00%	97,70	94,88	97,70	95,34
17/01/2025	59.870	-0,16%	97,115	94,88	97,205	95,34
16/01/2025	69.366	1,32%	91,93	93,76	96,06	95,49
15/01/2025	118.673	6,37%	91,93	87,12	95,17	94,25
14/01/2025	98.184	2,03%	87,40	87,12	89,4224	88,61
13/01/2025	88.095	-0,60%	90,28	85,63	87,417	86,85
09/01/2025	51.780	-0,15%	91,79	87,37	92,73	87,37
08/01/2025	45.971	-0,05%	91,79	92,13	92,73	92,24
07/01/2025	64.838	-2,37%	95,79	92,13	95,15	92,38
06/01/2025	71.054	-1,43%	95,54	94,45	96,30	94,62
03/01/2025	83.049	0,58%	95,46	95,35	96,08	95,99
02/01/2025	57.163	-1,82%	97,325	94,63	98,615	95,44
31/12/2024	0	1,59%	96,59	96,46	97,32	97,21
30/12/2024	51.701	-1,11%	96,35	95,0503	97,21	97,21
27/12/2024	45.160	-1,93%	97,315	96,13	98,90	96,76
26/12/2024	54.504	0,40%	97,06	97,5422	99,005	98,66
24/12/2024	0	0,24%	97,49	96,995	98,40	98,27
23/12/2024	61.803	-0,38%	95,27	96,32	97,9687	97,38
20/12/2024	77.810	1,61%	96,60	96,67	99,215	97,75
19/12/2024	69.047	-2,43%	98,83	96,305	101,73	96,32
18/12/2024	0	-6,77%	106,58	97,76	106,96	98,72
17/12/2024	84.673	-1,53%	106,88	105,80	107,52	105,89
16/12/2024	44.849	1,87%	106,52	105,805	108,58	107,54
13/12/2024	42.786	-1,29%	106,55	104,72	106,195	105,57
12/12/2024	51.965	-0,44%	106,60	106,45	107,635	106,95
11/12/2024	40.926	0,94%	106,78	107,27	108,41	107,42
10/12/2024	66.119	-0,65%	106,78	106,10	108,55	106,42
09/12/2024	46.636	-1,63%	109,285	107,00	109,425	107,12
06/12/2024	42.814	0,87%	107,90	107,8408	109,9258	108,79
05/12/2024	54.614	-1,11%	108,88	107,4607	109,28	107,85
04/12/2024	61.686	-0,09%	108,78	107,08	110,00	109,06
03/12/2024	60.297	-0,85%	110,18	108,26	110,66	109,16
02/12/2024	48.728	0,03%	111,97	109,1239	111,97	110,21