Walker & Dunlop Inc (WD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	64.759	1,77%	81,00	80,12	82,72	82,22
09-12-2022	93.486	-2,96%	83,49	80,44	83,78	80,79
08-12-2022	39.595	-1,47%	84,39	82,75	85,8925	83,25
07-12-2022	38.326	0,11%	84,75	84,204	85,64	84,49
06-12-2022	189.816	-1,16%	85,12	83,68	85,205	84,40
05-12-2022	228.464	-4,52%	87,99	84,97	87,90	85,39
02-12-2022	413.240	-1,86%	89,89	87,36	90,67	89,21
01-12-2022	487.724	1,78%	90,44	89,55	92,32	90,90
30-11-2022	356.722	3,83%	86,07	84,26	89,59	89,31
29-11-2022	167.526	1,98%	84,91	84,347	86,19	86,02
28-11-2022	157.434	-1,17%	85,00	83,5351	85,01	84,37
25-11-2022	92.052	-0,33%	84,00	84,15	85,69	83,74
24-11-2022	160.354	2,33%	82,44	81,75	84,11	84,02
23-11-2022	160.354	2,33%	82,44	81,75	84,11	84,02
22-11-2022	148.962	1,19%	82,21	81,43	82,795	82,71
21-11-2022	196.250	0,68%	80,92	80,59	82,07	81,74
18-11-2022	137.856	0,20%	81,79	80,87	84,70	81,19
17-11-2022	198.511	-2,69%	81,79	80,05	81,74	81,03
16-11-2022	255.796	-1,77%	83,53	81,905	84,46	83,27
15-11-2022	211.083	1,37%	85,57	83,93	85,78	84,54
14-11-2022	63.200	-1,88%	85,44	82,62	84,64	83,40
11-11-2022	103.702	1,80%	83,49	82,5884	86,90	85,00
10-11-2022	140.519	8,54%	80,97	80,97	87,48	83,38
09-11-2022	157.956	-9,01%	80,08	75,33	81,53	76,85
08-11-2022	67.027	-0,31%	84,77	83,22	86,30	84,46
07-11-2022	37.289	1,07%	85,13	83,34	85,66	84,90
04-11-2022	75.735	2,48%	83,09	81,78	84,365	83,96
03-11-2022	92.096	-3,46%	84,54	80,995	83,74	81,93
02-11-2022	52.362	-5,74%	88,745	84,92	89,725	84,87
01-11-2022	40.166	0,09%	88,745	89,24	90,825	90,04
31-10-2022	89.954	1,23%	88,745	88,00	90,22	89,96
28-10-2022	60.082	2,95%	87,35	86,63	89,32	88,845
27-10-2022	60.065	-0,24%	87,57	86,00	87,88	86,30
26-10-2022	67.203	-1,01%	84,28	85,68	88,40	86,51
25-10-2022	100.658	4,31%	84,28	83,2738	88,775	87,39
24-10-2022	119.200	0,29%	84,28	82,50	84,52	83,78
21-10-2022	92.208	-1,23%	84,28	81,795	84,55	83,38
20-10-2022	57.167	-2,21%	84,71	83,22	86,825	84,18
19-10-2022	79.133	-2,57%	86,76	84,91	88,685	86,08
18-10-2022	47.117	-0,33%	90,81	87,12	90,02	88,26
17-10-2022	59.404	4,07%	87,92	87,67	89,89	88,51
14-10-2022	94.136	-2,13%	87,99	84,55	88,286	85,14
13-10-2022	77.730	2,67%	84,69	81,84	87,74	86,99
12-10-2022	53.178	-1,35%	84,69	83,305	85,536	84,73
11-10-2022	50.374	1,24%	84,51	83,70	87,09	86,00
10-10-2022	55.282	-0,78%	85,945	84,64	86,3386	84,95
07-10-2022	46.756	-2,09%	87,58	84,89	87,55	85,75
06-10-2022	90.681	-2,96%	88,67	86,96	89,844	87,318
05-10-2022	44.794	-2,17%	90,16	88,32	90,52	89,58
04-10-2022	62.725	4,58%	89,67	89,25	91,78	91,57
03-10-2022	60.596	4,55%	85,02	83,26	88,01	87,56
30-09-2022	42.219	0,17%	83,97	83,15	85,565	83,73
29-09-2022	41.769	-3,08%	84,92	82,43	84,92	83,475
28-09-2022	85.793	-3,65%	85,04	84,26	86,89	86,10
27-09-2022	87.202	-1,76%	87,85	84,84	88,19	85,20
26-09-2022	34.277	-2,80%	89,00	86,66	90,46	86,73
23-09-2022	52.120	-2,26%	89,49	87,5409	89,685	89,23
22-09-2022	42.048	-1,99%	93,01	90,34	92,105	91,27
21-09-2022	24.508	-1,75%	95,59	93,01	95,66	93,03
20-09-2022	35.106	-1,59%	95,01	93,40	95,49	94,62
19-09-2022	50.266	0,54%	95,99	95,77	98,85	96,03
16-09-2022	80.172	-0,71%	94,99	93,5067	95,47	95,34
15-09-2022	37.531	-1,46%	97,19	95,85	99,10	96,03
14-09-2022	62.420	0,40%	97,19	96,03	98,035	97,39
13-09-2022	38.626	-5,97%	100,44	96,23	99,915	97,00
12-09-2022	32.428	1,64%	102,06	101,41	103,27	103,08
09-09-2022	31.472	2,70%	99,71	99,62	101,52	101,45
08-09-2022	42.106	0,33%	97,24	97,10	99,335	98,79
07-09-2022	81.052	6,67%	97,20	95,91	98,56	98,47
06-09-2022	43.733	-0,11%	97,64	96,23	98,40	96,70
05-09-2022	29.817	-0,11%	99,54	97,58	101,50	98,22
02-09-2022	29.817	-0,11%	99,54	97,58	101,50	98,22
01-09-2022	34.108	-2,29%	99,56	96,81	98,83	98,24
31-08-2022	41.440	-1,82%	102,84	99,8321	102,91	100,46
30-08-2022	33.827	-1,10%	104,03	101,82	103,655	102,50
29-08-2022	33.914	-1,90%	105,18	103,36	104,905	103,74
26-08-2022	30.299	-3,51%	108,22	104,60	108,97	105,75
25-08-2022	17.956	2,21%	107,10	107,94	109,75	109,66
24-08-2022	18.447	0,12%	107,44	106,30	108,82	107,36
23-08-2022	25.363	0,37%	106,63	106,1487	108,43	107,15
22-08-2022	26.950	-2,69%	108,00	106,18	108,235	106,64
19-08-2022	28.128	-2,18%	110,47	108,99	110,51	109,59
18-08-2022	23.974	-0,24%	111,995	111,83	112,99	112,00
17-08-2022	22.270	-1,28%	111,80	111,1518	113,18	112,10
16-08-2022	31.454	0,18%	113,95	113,10	115,00	114,08
15-08-2022	28.993	-0,32%	114,00	113,15	115,19	113,99
12-08-2022	31.147	2,19%	112,58	112,59	114,48	114,38
11-08-2022	46.755	1,43%	111,14	110,4768	112,39	111,90
10-08-2022	40.547	1,49%	110,94	109,18	111,96	110,28
09-08-2022	42.125	-0,98%	108,84	106,09	108,95	108,72
08-08-2022	122.674	2,85%	108,29	108,24	110,925	109,75
05-08-2022	68.906	-3,31%	109,635	106,2475	109,61	106,71
04-08-2022	63.043	-3,01%	112,00	108,56	112,47	110,31
03-08-2022	36.754	1,45%	112,64	112,44	114,90	113,73
02-08-2022	30.921	-1,06%	112,67	111,29	113,61	112,06
01-08-2022	39.756	0,57%	112,50	111,7797	114,68	113,20
29-07-2022	44.027	1,57%	111,72	111,325	113,94	112,64
28-07-2022	40.254	2,24%	109,98	108,10	111,285	110,99
27-07-2022	63.345	1,98%	106,30	105,7807	108,98	108,56
26-07-2022	35.005	-0,33%	106,53	105,53	106,87	106,40