Waste Management Inc (WM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	490.299	0,22%	165,79	165,09	166,38	165,36
18/05/2023	758.221	-1,03%	165,79	163,52	166,11	165,00
17/05/2023	723.279	-0,60%	167,81	165,45	168,01	166,72
16/05/2023	393.913	-0,50%	168,00	167,36	168,55	167,73
15/05/2023	449.448	-0,39%	168,95	167,84	169,445	168,58
12/05/2023	428.863	-0,56%	170,545	168,76	171,055	169,24
11/05/2023	656.958	-0,21%	170,17	169,32	170,76	170,19
10/05/2023	494.680	0,64%	170,17	169,21	170,94	170,55
09/05/2023	648.583	0,25%	169,79	169,24	170,66	169,46
08/05/2023	360.311	0,36%	168,49	168,10	170,10	169,03
05/05/2023	449.233	0,37%	167,78	167,44	169,24	168,43
04/05/2023	536.163	0,29%	167,52	166,86	168,66	167,81
03/05/2023	615.901	0,37%	167,48	166,56	169,135	167,32
02/05/2023	565.570	-0,05%	166,98	165,00	167,66	166,71
01/05/2023	592.134	-0,78%	165,97	165,85	167,565	164,75
28/04/2023	907.029	2,74%	162,92	162,535	166,175	166,05
27/04/2023	1.306.661	-1,21%	162,55	157,90	163,05	161,63
26/04/2023	721.290	-1,18%	164,23	163,002	165,06	163,61
25/04/2023	598.384	-0,06%	165,81	165,10	166,875	165,57
24/04/2023	684.354	0,32%	164,97	164,845	165,89	165,67
21/04/2023	567.352	-0,33%	166,27	164,9824	166,52	165,15
20/04/2023	523.020	0,36%	165,29	164,8575	166,09	165,70
19/04/2023	388.560	-0,17%	165,53	164,82	166,11	165,10
18/04/2023	695.530	-0,01%	166,34	164,63	166,81	165,38
17/04/2023	504.299	0,06%	166,10	164,9138	166,3006	165,40
14/04/2023	494.806	-0,93%	165,61	164,96	166,02	165,30
13/04/2023	714.833	0,82%	165,68	164,87	167,45	166,85
12/04/2023	867.516	1,45%	163,18	163,05	165,97	165,50
11/04/2023	658.335	0,53%	162,28	161,525	163,66	163,14
10/04/2023	714.768	-0,84%	162,98	162,02	163,2942	162,28
06/04/2023	1.191.119	0,52%	162,845	162,56	164,76	163,66
05/04/2023	811.442	-0,43%	164,21	162,37	165,285	162,82
04/04/2023	1.339.523	-0,21%	164,08	162,39	164,835	163,53
03/04/2023	846.882	0,43%	162,88	162,525	164,93	163,87
31/03/2023	1.420.083	1,02%	162,11	162,19	163,43	163,17
30/03/2023	1.536.528	2,86%	158,29	158,11	162,06	161,53
29/03/2023	648.191	1,43%	155,88	155,595	157,12	157,04
28/03/2023	589.571	0,81%	153,53	153,51	155,41	154,82
27/03/2023	670.514	-0,21%	155,05	153,48	156,43	154,14
24/03/2023	741.905	2,50%	150,57	150,43	154,83	154,46
23/03/2023	617.361	-0,91%	151,76	150,515	152,93	150,70
22/03/2023	616.911	-1,57%	154,19	152,04	154,93	152,09
21/03/2023	799.692	-0,23%	155,53	153,91	155,86	154,51
20/03/2023	658.291	1,12%	153,70	153,69	156,115	154,87
17/03/2023	844.591	-1,56%	155,23	152,70	156,29	153,19
16/03/2023	903.823	0,36%	154,69	154,78	156,62	155,61
15/03/2023	971.663	0,45%	153,21	152,43	155,19	155,06
14/03/2023	918.213	2,06%	151,44	151,13	154,98	154,36
13/03/2023	1.166.167	1,28%	150,96	148,72	153,71	151,24
10/03/2023	1.015.342	-0,86%	150,96	148,84	152,54	149,33
09/03/2023	969.097	0,95%	150,37	150,10	152,98	150,62
08/03/2023	616.777	0,34%	149,85	148,50	149,98	149,90
07/03/2023	575.818	-0,91%	151,06	148,49	151,75	149,40
06/03/2023	895.496	0,46%	150,56	149,53	150,99	150,77
03/03/2023	653.856	0,52%	150,86	148,80	150,86	150,78
02/03/2023	576.831	0,79%	149,47	148,825	150,31	150,00
01/03/2023	721.215	-0,62%	149,59	148,31	150,49	148,83
28/02/2023	881.474	-0,87%	150,70	149,50	151,0469	149,76
27/02/2023	662.887	-0,16%	151,65	150,525	152,96	151,07
24/02/2023	462.400	0,22%	150,09	150,04	151,64	151,31
23/02/2023	644.027	-0,77%	152,28	149,98	152,35	150,98
22/02/2023	485.372	-0,26%	153,23	151,82	153,59	152,15
21/02/2023	620.708	-1,30%	154,48	152,125	155,49	152,91
20/02/2023	818.651	1,74%	152,48	152,085	155,17	154,92
17/02/2023	818.651	1,74%	152,48	152,085	155,17	154,92
16/02/2023	682.399	0,09%	151,51	150,605	153,735	152,27
15/02/2023	677.350	0,53%	151,08	150,89	152,46	152,14
14/02/2023	679.249	1,20%	152,495	150,6836	152,54	154,62
13/02/2023	863.556	-0,84%	154,22	152,015	155,00	152,78
10/02/2023	742.311	1,18%	152,65	152,06	154,385	154,07
09/02/2023	896.941	0,94%	151,61	150,95	152,81	152,28
08/02/2023	655.860	-0,31%	150,98	150,55	151,8599	150,86
07/02/2023	923.986	-0,32%	151,38	149,50	151,765	151,33
06/02/2023	583.933	0,50%	150,92	150,12	152,21	151,82
03/02/2023	820.383	0,97%	150,99	149,68	152,09	151,80
02/02/2023	1.682.584	-3,37%	153,23	149,00	153,30	149,20
01/02/2023	1.717.670	-0,21%	149,95	148,60	155,64	154,41
31/01/2023	630.354	1,07%	153,665	152,56	154,71	154,73
30/01/2023	772.150	0,32%	152,63	152,77	155,00	153,10
27/01/2023	611.903	0,07%	152,34	151,30	153,03	152,61
26/01/2023	385.149	-0,40%	153,45	152,26	153,56	152,50
25/01/2023	552.338	0,55%	151,57	151,14	153,25	153,11
24/01/2023	579.795	-0,26%	152,08	151,01	153,04	152,27
23/01/2023	610.134	0,40%	152,455	151,125	153,17	152,67
20/01/2023	555.964	-0,40%	150,82	149,12	152,36	149,89
19/01/2023	646.828	-0,27%	150,96	150,25	151,755	150,49
18/01/2023	695.923	-2,25%	154,50	150,56	155,0975	150,90
17/01/2023	712.251	0,12%	154,94	154,15	155,49	154,37
16/01/2023	1.417.399	0,41%	152,16	151,81	154,31	153,31
13/01/2023	1.417.399	0,41%	152,16	151,81	154,31	153,31
12/01/2023	1.010.506	-2,75%	156,98	152,13	157,415	152,68
11/01/2023	809.228	1,34%	156,95	155,278	157,74	156,99
10/01/2023	1.212.871	-2,10%	155,65	151,74	155,80	154,91
09/01/2023	667.299	-0,78%	160,77	157,98	161,69	158,24
06/01/2023	837.124	3,56%	155,54	155,30	159,86	159,35
05/01/2023	613.929	-1,93%	156,32	153,56	156,45	153,88
04/01/2023	521.665	-0,08%	157,76	155,88	157,75	156,91
03/01/2023	475.294	0,10%	157,21	155,36	157,51	157,03
02/01/2023	386.181	-1,25%	158,31	155,55	158,50	156,88
30/12/2022	386.181	-1,25%	158,31	155,55	158,50	156,88