Waste Management Inc (WM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/02/2024	797.514	0,00%	199,99	199,16	202,68	201,54
16/02/2024	797.514	1,20%	199,99	199,16	202,68	201,54
15/02/2024	1.101.645	-0,03%	199,04	197,01	199,47	199,11
14/02/2024	1.558.550	-0,17%	199,04	195,31	199,905	199,16
13/02/2024	1.696.149	5,97%	196,70	194,24	199,48	199,49
12/02/2024	914.759	0,07%	188,21	187,48	189,09	189,00
09/02/2024	803.911	-0,33%	190,32	187,56	189,505	188,86
08/02/2024	525.861	-0,26%	190,32	188,53	190,44	189,49
07/02/2024	701.950	0,41%	189,94	189,07	190,36	189,98
06/02/2024	923.657	0,54%	188,49	187,71	189,66	189,21
05/02/2024	747.461	-0,01%	187,94	187,20	188,87	188,20
02/02/2024	834.579	-0,11%	185,47	187,025	188,93	188,21
01/02/2024	593.217	1,50%	185,47	184,8501	188,42	188,42
31/01/2024	912.420	-0,79%	187,50	184,72	187,75	185,629
30/01/2024	592.671	0,95%	185,66	185,17	187,2135	187,11
29/01/2024	660.059	-0,25%	185,50	185,20	186,335	185,35
26/01/2024	530.729	0,38%	185,50	185,20	186,12	185,81
25/01/2024	605.426	0,71%	186,00	183,00	185,21	185,10
24/01/2024	587.853	-0,94%	186,00	183,68	186,3999	183,80
23/01/2024	606.864	0,34%	184,90	184,13	185,70	185,54
22/01/2024	650.179	0,25%	184,60	183,03	185,13	184,91
19/01/2024	574.436	0,51%	184,13	183,17	184,891	184,45
18/01/2024	716.060	1,12%	181,73	181,56	183,64	183,51
17/01/2024	846.794	0,39%	180,45	180,25	184,13	181,47
16/01/2024	679.183	-0,35%	180,90	180,16	181,5589	180,77
15/01/2024	477.938	1,22%	179,01	179,00	181,58	181,40
12/01/2024	477.938	1,22%	179,01	179,00	181,58	181,40
11/01/2024	519.889	0,02%	179,47	177,83	179,68	179,22
10/01/2024	501.583	0,53%	177,89	177,66	179,19	179,18
09/01/2024	695.999	-0,01%	178,19	177,38	178,87	178,23
08/01/2024	705.498	0,26%	178,20	176,69	178,345	178,24
05/01/2024	529.901	-0,57%	178,64	177,235	179,125	177,77
04/01/2024	652.552	0,15%	179,30	178,78	180,66	178,79
03/01/2024	552.395	-0,60%	178,295	178,17	181,31	178,53
02/01/2024	606.073	0,29%	178,295	177,67	180,71	179,61
29/12/2023	503.931	0,54%	178,295	178,035	179,80	179,10
28/12/2023	328.120	0,22%	178,27	177,785	178,54	178,14
27/12/2023	322.194	0,13%	177,05	176,86	178,15	177,75
26/12/2023	289.083	0,32%	176,32	175,745	177,789	177,52
22/12/2023	500.357	0,08%	177,54	176,69	177,72	176,95
21/12/2023	589.177	0,60%	175,77	175,62	177,36	176,81
20/12/2023	446.068	-0,58%	176,84	175,63	177,63	175,76
19/12/2023	624.798	-0,48%	177,75	176,31	178,05	176,78
18/12/2023	856.725	1,77%	174,85	175,02	178,06	177,63
15/12/2023	1.007.632	-1,20%	179,00	173,10	175,79	174,55
14/12/2023	1.097.171	-1,34%	179,00	175,33	179,32	176,67
13/12/2023	830.166	1,40%	176,69	176,24	179,075	179,06
12/12/2023	840.935	1,85%	172,305	173,51	176,78	176,59
11/12/2023	435.988	0,51%	172,305	172,305	173,995	173,38
08/12/2023	714.800	-0,20%	173,50	171,15	173,12	172,50
07/12/2023	707.094	-0,64%	173,50	171,47	173,69	172,84
06/12/2023	639.667	0,51%	173,50	172,22	173,99	173,95
05/12/2023	580.172	-0,76%	173,50	172,82	174,80	173,07
04/12/2023	665.993	0,34%	173,50	172,76	174,46	174,39
01/12/2023	605.279	1,64%	169,68	171,00	173,925	173,80
30/11/2023	599.260	1,15%	169,68	169,03	171,18	170,99
29/11/2023	528.133	0,04%	169,68	168,88	169,985	169,74
28/11/2023	851.556	-1,05%	171,49	169,48	171,40	169,68
27/11/2023	576.167	-0,31%	171,40	170,455	171,73	171,48
24/11/2023	227.781	0,19%	171,72	171,1925	172,5395	172,10
23/11/2023	444.275	0,05%	171,72	171,04	172,11	171,77
22/11/2023	403.609	0,05%	171,72	171,04	172,11	171,77
21/11/2023	516.480	0,30%	169,25	170,05	171,73	171,69
20/11/2023	508.024	0,37%	169,25	168,8826	171,93	171,18
17/11/2023	833.659	-0,52%	171,45	170,16	171,79	170,55
16/11/2023	817.238	0,16%	171,30	170,71	171,97	171,44
15/11/2023	697.681	-0,56%	171,74	170,69	172,7474	171,17
14/11/2023	860.946	0,26%	170,83	170,60	172,51	172,14
13/11/2023	683.778	-0,05%	171,85	171,21	172,57	171,69
10/11/2023	775.409	1,01%	170,58	169,885	172,00	171,77
09/11/2023	548.914	-0,12%	170,23	167,76	170,36	170,06
08/11/2023	510.491	0,54%	169,26	169,0325	170,31	170,27
07/11/2023	579.485	0,08%	169,33	168,74	169,90	169,36
06/11/2023	653.064	0,65%	167,97	167,78	169,31	169,22
03/11/2023	736.472	0,76%	163,54	167,33	169,118	168,12
02/11/2023	816.922	1,71%	163,54	162,69	167,54	166,85
01/11/2023	525.918	-0,18%	164,395	163,05	164,77	164,04
31/10/2023	641.187	0,97%	162,015	162,03	164,69	164,33
30/10/2023	851.971	0,85%	162,015	161,72	163,55	162,75
27/10/2023	502.482	-0,69%	162,95	161,18	164,40	161,6956
26/10/2023	1.010.423	-0,76%	163,70	162,59	164,84	162,82
25/10/2023	2.027.366	6,11%	155,60	153,95	165,02	164,07
24/10/2023	1.020.275	-0,85%	155,83	153,95	157,71	154,63
23/10/2023	778.890	-0,40%	158,295	155,88	159,11	155,96
20/10/2023	615.805	-0,31%	158,22	156,3343	158,217	156,58
19/10/2023	534.723	-1,25%	160,75	156,805	159,56	157,07
18/10/2023	407.736	-0,63%	160,75	158,54	161,00	159,05
17/10/2023	495.148	0,14%	159,335	159,21	160,635	160,06
16/10/2023	661.798	0,65%	159,335	158,545	160,70	159,84
13/10/2023	1.205.924	2,43%	155,66	155,155	159,02	158,81
12/10/2023	504.881	-1,04%	156,26	154,18	157,555	155,05
11/10/2023	572.834	-0,11%	156,95	155,0087	157,865	156,68
10/10/2023	570.827	-0,40%	157,15	155,464	157,865	156,85
09/10/2023	504.258	1,31%	155,21	154,6001	157,56	157,48
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