Waste Management Inc (WM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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