BiG | O banco que entende os seus valores.

Waste Management Inc (WM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	707.106	-1,41%	231,21	228,805	234,50	229,53
23/04/2026	1.254.476	3,96%	225,3054	224,25	233,47	232,80
22/04/2026	917.812	0,23%	222,86	222,86	225,63	223,93
21/04/2026	761.363	-0,34%	224,60	222,51	224,60	223,42
20/04/2026	820.063	0,10%	224,6428	223,16	225,70	224,18
17/04/2026	1.034.342	-0,06%	224,01	221,51	225,00	223,95
16/04/2026	1.055.747	-0,37%	225,48	223,32	228,1757	224,08
15/04/2026	1.147.050	-0,95%	226,57	223,91	227,73	224,93
14/04/2026	1.236.018	-1,69%	230,00	225,50	231,7399	227,09
13/04/2026	1.120.873	0,68%	229,78	228,175	231,01	231,00
10/04/2026	708.861	-1,57%	233,32	228,15	234,7865	229,45
09/04/2026	617.341	0,76%	231,15	229,87	234,39	233,10
08/04/2026	1.355.535	-0,65%	233,33	225,00	233,73	231,43
07/04/2026	606.075	-0,21%	233,80	230,50	235,73	233,31
06/04/2026	497.458	-0,69%	234,98	230,50	235,3499	233,80
02/04/2026	703.500	1,91%	231,47	231,47	236,135	235,42
01/04/2026	1.012.170	0,53%	230,50	228,39	232,49	231,00
31/03/2026	742.138	0,00%	231,25	227,575	231,25	229,79
30/03/2026	643.952	2,19%	226,67	224,5178	232,1839	229,96
27/03/2026	791.697	-0,57%	227,10	225,01	230,00	225,06
26/03/2026	790.003	0,75%	224,85	223,71	227,97	226,51
25/03/2026	1.076.928	-0,04%	225,95	219,10	226,00	224,85
24/03/2026	913.679	-1,14%	228,00	224,30	229,32	224,94
23/03/2026	899.820	-1,62%	233,00	227,48	233,00	227,53
20/03/2026	592.459	-1,13%	233,6964	230,08	235,80	231,24
19/03/2026	804.784	1,19%	233,00	233,00	236,8777	233,83
18/03/2026	544.473	-0,97%	236,4591	233,74	237,33	233,79
17/03/2026	610.608	-0,38%	239,51	235,75	239,51	236,05
16/03/2026	950.464	0,74%	241,00	236,00	241,00	236,96
13/03/2026	1.221.471	0,36%	238,15	237,0596	240,66	238,53
12/03/2026	1.344.511	0,89%	236,00	235,01	242,24	237,665
11/03/2026	760.914	0,41%	234,98	234,05	237,40	236,50
10/03/2026	1.364.431	-4,45%	245,50	234,92	249,00	235,54
09/03/2026	1.713.170	0,15%	245,44	242,74	247,98	246,51
06/03/2026	1.665.580	-0,03%	246,06	241,88	248,11	246,05
05/03/2026	1.860.634	0,86%	242,30	240,55	246,09	246,09
04/03/2026	1.281.496	0,21%	243,36	241,345	244,51	243,95
03/03/2026	1.129.496	0,15%	244,99	238,215	244,99	243,44
02/03/2026	1.266.779	0,93%	240,00	238,41	244,611	243,07
27/02/2026	904.161	2,97%	235,55	234,60	241,185	240,84
26/02/2026	1.142.204	2,54%	228,88	227,0831	233,97	233,90
25/02/2026	991.842	-0,65%	229,50	227,14	230,68	228,10
24/02/2026	1.008.999	-0,43%	231,14	229,37	234,232	229,58
23/02/2026	929.695	0,11%	230,21	229,40	231,83	230,56
20/02/2026	1.081.293	-1,33%	234,01	229,76	234,68	230,31
19/02/2026	1.026.733	-0,27%	234,15	233,02	238,46	233,42
18/02/2026	786.179	-0,49%	235,19	227,2265	237,43	234,06
17/02/2026	1.457.960	0,30%	235,12	232,93	238,56	235,22
13/02/2026	1.687.014	1,52%	231,40	230,11	236,505	234,52
12/02/2026	1.534.258	-1,56%	231,57	220,9508	236,45	231,01
11/02/2026	931.204	1,27%	229,33	229,33	236,10	234,66
10/02/2026	1.097.653	0,53%	229,82	229,00	233,50	231,72
09/02/2026	974.862	1,55%	227,25	225,36	230,61	230,50
06/02/2026	1.087.658	0,08%	226,62	225,575	230,12	226,99
05/02/2026	1.040.448	0,08%	228,8494	225,50	229,76	226,60
04/02/2026	1.213.950	0,60%	225,96	223,5831	229,77	226,43
03/02/2026	1.440.458	0,87%	223,16	221,47	227,07	225,09
02/02/2026	1.163.169	0,41%	223,35	220,66	223,9556	223,16
30/01/2026	1.475.630	-0,40%	222,59	218,125	224,38	222,24
29/01/2026	2.285.309	-3,66%	226,90	220,84	230,62	223,13
28/01/2026	1.890.417	-0,53%	230,31	228,50	232,7663	231,60
27/01/2026	1.457.219	0,47%	230,00	228,04	231,45	231,34
26/01/2026	1.295.449	0,47%	227,3742	227,37	231,1562	230,25
23/01/2026	926.052	0,10%	229,00	227,491	229,73	229,23
22/01/2026	1.516.943	1,11%	226,01	226,01	229,61	229,00
21/01/2026	2.231.920	2,35%	220,15	220,15	226,53	226,49
20/01/2026	992.278	0,03%	221,01	218,45	222,41	221,30
16/01/2026	910.915	0,62%	219,00	218,86	221,42	221,23
15/01/2026	798.422	0,49%	218,7202	217,94	219,87	219,86
14/01/2026	879.351	1,21%	215,7428	214,85	218,80	218,79
13/01/2026	926.816	-1,09%	218,97	214,84	218,97	216,18
12/01/2026	967.381	-1,06%	221,20	218,305	221,6786	218,57
09/01/2026	1.198.188	1,40%	220,20	218,96	222,27	220,91
08/01/2026	834.355	0,88%	215,80	215,20	219,17	217,86
07/01/2026	933.653	-1,42%	220,00	215,90	220,53	215,97
06/01/2026	964.420	-0,16%	218,99	216,5101	220,90	219,08
05/01/2026	1.190.953	0,48%	217,18	215,07	219,686	219,44
02/01/2026	991.344	-0,60%	219,47	217,07	219,47	218,40
31/12/2025	462.868	-1,09%	222,61	219,56	222,61	219,71
30/12/2025	469.952	-0,08%	221,0541	219,72	222,80	219,72
29/12/2025	572.392	0,54%	221,46	221,30	223,00	222,29
26/12/2025	262.411	-0,12%	221,40	220,115	222,11	221,10
24/12/2025	249.586	0,53%	220,00	218,99	221,82	221,36
23/12/2025	535.794	0,31%	216,75	216,75	220,54	220,34
22/12/2025	926.039	1,54%	215,7538	214,00	219,80	219,66
19/12/2025	797.720	-0,91%	218,10	216,29	219,2466	216,34
18/12/2025	736.211	-0,66%	219,18	217,93	220,53	218,32
17/12/2025	734.304	0,40%	219,0287	217,4479	220,57	219,77
16/12/2025	782.765	0,27%	219,4365	218,40	220,43	218,90
15/12/2025	981.155	1,26%	216,17	214,54	218,59	218,32
12/12/2025	1.400.430	1,68%	212,79	212,70	216,785	215,61
11/12/2025	1.084.667	1,37%	209,00	209,00	213,2699	212,05
10/12/2025	967.795	-0,08%	210,19	207,74	210,19	209,15
09/12/2025	1.138.233	-0,44%	210,22	209,06	212,25	209,31
08/12/2025	800.542	-1,57%	213,35	210,0217	213,55	210,23
05/12/2025	648.998	0,10%	213,60	212,91	215,39	213,58
04/12/2025	1.140.096	-0,91%	216,9336	213,26	217,46	213,365
03/12/2025	708.811	0,75%	215,54	214,54	217,52	216,15
02/12/2025	1.020.704	-0,64%	216,27	213,51	216,55	214,54
01/12/2025	1.006.774	-0,96%	218,35	215,62	219,4887	215,93