Waste Management Inc (WM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	620.924	0,47%	154,34	152,90	155,99	155,44
05/10/2023	501.343	0,49%	154,02	153,95	154,95	154,72
04/10/2023	614.837	0,92%	152,905	152,09	154,26	153,96
03/10/2023	620.840	0,89%	150,83	149,71	152,71	152,56
02/10/2023	630.253	-0,81%	152,82	150,3051	152,905	151,21
29/09/2023	539.653	-1,30%	154,87	152,11	155,03	152,44
28/09/2023	732.446	0,01%	154,73	153,96	155,245	154,44
27/09/2023	822.032	-0,81%	156,49	153,481	155,98	154,42
26/09/2023	669.045	-0,94%	156,40	155,4703	156,815	155,68
25/09/2023	554.653	0,44%	156,40	156,185	157,50	157,16
22/09/2023	503.580	-0,65%	156,93	156,44	158,06	156,47
21/09/2023	775.803	-1,60%	159,94	157,48	160,245	157,49
20/09/2023	446.230	0,24%	159,79	158,78	161,10	160,05
19/09/2023	375.318	-0,10%	159,42	159,01	160,33	159,67
18/09/2023	571.072	-0,41%	160,77	158,585	160,955	159,83
15/09/2023	850.403	0,08%	160,74	160,38	161,93	160,48
14/09/2023	718.225	-0,03%	161,24	159,2814	161,355	160,35
13/09/2023	591.545	1,15%	159,015	158,435	160,61	160,40
12/09/2023	549.355	0,70%	156,525	157,60	158,87	158,58
11/09/2023	690.888	0,66%	156,525	156,24	157,48	157,48
08/09/2023	444.620	-0,29%	155,79	156,25	157,885	156,45
07/09/2023	432.626	1,21%	155,79	155,33	157,105	157,15
06/09/2023	589.192	-0,68%	156,84	155,36	156,94	155,97
05/09/2023	694.289	0,01%	156,85	155,13	157,80	157,03
04/09/2023	556.684	0,15%	157,31	156,50	157,89	157,01
01/09/2023	556.684	0,15%	157,31	156,50	157,89	157,01
31/08/2023	632.241	-1,16%	158,79	156,675	158,82	156,7878
30/08/2023	491.480	0,31%	158,79	158,1873	159,79	158,62
29/08/2023	572.850	0,12%	157,82	156,38	158,19	158,13
28/08/2023	522.561	-0,25%	158,41	157,70	159,13	157,94
25/08/2023	379.161	0,67%	158,14	157,80	159,00	158,33
24/08/2023	482.309	-0,70%	158,14	157,22	159,09	157,28
23/08/2023	625.814	0,16%	158,63	157,60	158,61	158,38
22/08/2023	394.741	-0,47%	158,63	158,00	159,20	158,13
21/08/2023	400.798	0,00%	158,79	158,19	159,72	158,87
18/08/2023	499.641	0,24%	158,90	158,55	159,61	158,87
17/08/2023	555.394	-0,96%	158,90	158,44	160,55	158,49
16/08/2023	529.507	0,66%	158,90	158,6347	161,10	160,02
15/08/2023	533.960	-1,10%	160,36	158,94	160,91	158,97
14/08/2023	476.889	-0,13%	159,825	160,5084	161,88	160,73
11/08/2023	416.395	0,69%	159,825	159,72	161,116	160,94
10/08/2023	697.409	-1,03%	161,15	159,2975	162,13	159,83
09/08/2023	502.281	1,06%	159,82	159,80	162,26	161,50
08/08/2023	423.394	-0,90%	161,72	159,14	161,915	159,80
07/08/2023	483.225	0,51%	161,18	160,26	161,56	161,25
04/08/2023	546.835	-0,32%	161,18	160,215	161,835	160,43
03/08/2023	587.301	-1,52%	163,23	160,80	163,535	160,94
02/08/2023	617.490	0,56%	164,19	162,43	164,855	163,42
01/08/2023	1.064.956	-0,78%	164,19	161,95	166,31	162,51
31/07/2023	852.373	0,52%	162,97	162,54	164,265	163,79
28/07/2023	894.696	-0,63%	166,80	162,44	165,00	162,94
27/07/2023	1.113.341	-0,59%	166,80	161,74	165,97	163,97
26/07/2023	1.626.532	-3,97%	166,80	163,93	167,67	164,94
25/07/2023	680.840	-0,03%	172,81	170,45	172,45	171,75
24/07/2023	474.722	-0,35%	172,81	171,29	172,7899	171,80
21/07/2023	686.493	0,30%	172,03	171,81	173,20	172,41
20/07/2023	716.107	3,12%	166,57	166,34	172,00	171,90
19/07/2023	628.510	0,05%	167,13	166,01	168,13	166,70
18/07/2023	596.103	-0,69%	167,13	165,98	168,41	166,61
17/07/2023	473.815	-0,48%	167,92	167,72	168,99	167,76
14/07/2023	633.232	0,13%	167,92	167,10	168,705	168,56
13/07/2023	904.304	-0,50%	170,935	168,03	169,44	168,34
12/07/2023	620.314	-0,61%	170,99	168,3106	171,31	169,18
11/07/2023	728.352	-0,53%	170,99	167,91	171,51	170,22
10/07/2023	503.601	0,66%	169,78	169,99	171,64	171,13
07/07/2023	407.733	-0,79%	170,01	169,86	171,42	170,01
06/07/2023	511.651	0,18%	170,77	169,65	172,04	171,36
05/07/2023	398.341	-0,20%	170,77	170,50	171,37	171,05
04/07/2023	325.239	0,20%	172,31	170,55	172,31	173,76
03/07/2023	325.235	-0,93%	172,31	170,55	172,31	171,80
30/06/2023	702.159	2,25%	169,93	169,5493	173,71	173,42
29/06/2023	418.425	1,28%	167,47	166,83	169,77	169,61
28/06/2023	341.620	-0,78%	167,095	166,70	168,765	167,47
27/06/2023	458.469	1,22%	167,095	166,51	168,94	168,78
26/06/2023	378.524	0,69%	165,72	164,40	166,805	166,74
23/06/2023	500.068	-0,79%	165,92	165,15	167,72	165,59
22/06/2023	502.130	0,86%	165,92	165,30	166,93	166,91
21/06/2023	432.845	0,38%	164,53	163,31	165,63	165,48
20/06/2023	587.550	-0,14%	165,09	164,37	165,927	164,80
19/06/2023	649.435	0,51%	165,09	164,66	166,28	165,03
16/06/2023	649.435	0,51%	165,09	164,66	166,28	165,03
15/06/2023	528.367	1,10%	162,58	162,51	164,77	164,20
14/06/2023	589.059	0,20%	162,10	161,18	163,64	162,42
13/06/2023	578.540	-0,50%	162,91	161,81	163,00	162,10
12/06/2023	365.977	0,14%	163,255	161,81	163,32	162,91
09/06/2023	466.761	0,06%	162,48	161,15	162,93	162,68
08/06/2023	476.062	0,64%	161,10	160,71	162,97	162,58
07/06/2023	708.422	-0,70%	161,61	160,26	162,70	161,55
06/06/2023	546.828	-1,25%	165,48	162,07	165,76	162,68
05/06/2023	518.101	-0,13%	165,25	164,69	166,67	164,74
02/06/2023	726.563	1,33%	161,91	162,825	165,079	164,96
01/06/2023	747.005	0,98%	161,91	161,03	162,82	162,80
31/05/2023	434.971	0,55%	161,91	160,22	162,42	161,92
30/05/2023	434.971	0,55%	161,91	160,22	162,42	162,16
29/05/2023	443.116	-0,37%	161,91	160,88	162,70	161,28
26/05/2023	443.116	-0,37%	161,91	160,88	162,70	161,28
25/05/2023	477.483	-0,46%	162,325	160,71	162,61	161,88
24/05/2023	517.978	-0,10%	163,875	162,53	164,43	162,62
23/05/2023	495.452	-0,93%	163,875	162,61	163,93	162,78
22/05/2023	473.124	-0,64%	165,79	163,44	165,90	164,30