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 > >>
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
28/11/2025	399.098	0,36%	216,34	216,00	218,32	217,87
26/11/2025	1.030.427	0,52%	215,54	215,00	218,12	217,35
25/11/2025	773.223	2,07%	211,56	211,56	216,65	216,23
24/11/2025	971.653	-2,21%	217,31	211,76	217,31	211,84
21/11/2025	1.047.622	-0,08%	217,50	214,62	218,385	216,62
20/11/2025	1.595.145	0,53%	214,5227	213,36	217,67	216,80
19/11/2025	2.268.399	2,09%	211,00	210,74	217,07	215,66
18/11/2025	1.191.054	1,61%	208,35	207,5002	211,62	211,30
17/11/2025	836.943	-0,64%	209,43	207,49	209,89	207,97
14/11/2025	1.742.440	2,28%	206,65	204,978	210,92	209,17
13/11/2025	1.221.097	0,35%	204,77	203,56	207,44	204,51
12/11/2025	926.804	0,26%	203,6102	203,264	205,92	203,80
11/11/2025	829.136	1,40%	201,13	201,02	203,707	203,27
10/11/2025	1.136.001	-0,72%	201,49	197,47	201,92	200,47
07/11/2025	788.241	1,12%	200,31	199,86	202,30	201,92
06/11/2025	944.303	-0,56%	200,70	198,62	201,6988	199,62
05/11/2025	982.482	-0,03%	201,70	200,2701	202,20	200,54
04/11/2025	1.276.543	1,96%	197,8365	197,46	200,68	200,68
03/11/2025	1.128.132	-1,50%	199,00	194,12	199,95	196,77
31/10/2025	1.076.212	-0,32%	200,20	198,75	201,50	199,77
30/10/2025	1.236.344	1,54%	198,2535	197,50	201,3993	200,57
29/10/2025	2.268.308	-2,95%	203,75	197,0201	204,04	197,53
28/10/2025	2.204.349	-4,46%	205,00	197,25	208,80	204,23
27/10/2025	1.291.037	-0,42%	215,31	212,97	215,35	213,77
24/10/2025	887.713	-0,67%	216,11	214,28	217,25	214,66
23/10/2025	841.796	-0,16%	216,87	214,01	218,64	216,11
22/10/2025	680.757	0,73%	215,6119	214,74	219,08	216,46
21/10/2025	492.522	-0,24%	215,30	214,6001	216,87	214,89
20/10/2025	472.427	-0,04%	215,98	214,21	216,99	215,40
17/10/2025	579.893	1,03%	213,67	213,67	216,12	215,48
16/10/2025	536.581	-0,19%	213,30	211,71	214,14	213,29
15/10/2025	833.798	-2,02%	218,65	213,00	218,65	213,69
14/10/2025	655.504	0,46%	217,26	216,8201	219,195	218,11
13/10/2025	576.863	-0,99%	218,98	216,52	220,35	217,09
10/10/2025	645.082	0,72%	217,88	216,52	220,27	219,25
09/10/2025	662.987	-1,11%	219,30	216,4451	219,98	217,53
08/10/2025	580.547	1,11%	217,01	217,01	220,57	219,98
07/10/2025	510.460	-0,06%	217,526	216,0501	219,78	217,56
06/10/2025	527.717	-0,94%	219,55	217,015	220,00	217,69
03/10/2025	608.692	1,31%	217,293	216,04	221,00	219,76
02/10/2025	888.824	-1,35%	219,20	216,60	220,99	216,91
01/10/2025	769.212	-0,44%	221,15	218,175	221,25	219,87
30/09/2025	638.703	0,57%	219,45	218,795	221,58	220,83
29/09/2025	448.757	0,34%	218,69	217,59	219,8095	219,43
26/09/2025	681.811	0,71%	217,74	217,56	220,69	218,69
25/09/2025	848.026	-0,98%	220,1456	217,16	221,59	217,16
24/09/2025	689.413	0,54%	219,00	216,90	220,37	219,42
23/09/2025	724.286	0,57%	217,33	215,2029	218,34	218,23
22/09/2025	717.683	0,33%	216,76	215,715	217,50	216,99
19/09/2025	535.850	0,42%	216,95	216,00	217,665	216,40
18/09/2025	533.554	0,09%	215,33	214,325	216,96	215,92
17/09/2025	696.506	0,86%	214,55	214,00	217,085	215,66