BiG | O banco que entende os seus valores.

Waste Management Inc (WM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	950.781	-0,51%	230,685	225,325	231,00	227,47
23/04/2025	588.680	-0,58%	228,51	226,5001	232,3602	228,63
22/04/2025	765.778	1,05%	230,80	224,29	231,84	229,96
21/04/2025	700.576	-1,45%	229,00	224,29	231,23	227,57
17/04/2025	625.281	0,58%	232,50	228,50	233,13	230,91
16/04/2025	838.881	-0,83%	233,09	228,50	233,89	229,57
15/04/2025	575.148	-0,35%	233,09	231,10	233,89	231,48
14/04/2025	603.633	1,27%	231,15	230,785	233,14	232,30
11/04/2025	779.924	1,29%	224,65	223,645	230,3402	229,38
10/04/2025	1.025.727	0,91%	222,85	220,725	228,135	226,45
09/04/2025	1.441.929	3,64%	214,65	213,50	226,055	224,42
08/04/2025	878.873	-1,89%	224,90	214,10	225,00	216,47
07/04/2025	1.242.697	-2,06%	219,50	215,01	226,75	220,56
04/04/2025	1.923.691	-1,62%	233,32	225,19	236,4651	225,20
03/04/2025	902.183	0,97%	233,32	233,10	239,32	236,83
02/04/2025	587.775	0,33%	232,655	230,48	234,88	234,56
01/04/2025	695.380	0,99%	231,95	230,68	234,06	233,79
31/03/2025	660.215	1,58%	228,63	228,395	232,315	231,51
28/03/2025	572.573	-0,48%	228,72	227,71	230,31	227,92
27/03/2025	636.470	0,04%	229,85	227,7853	231,4699	229,02
26/03/2025	623.867	0,82%	228,245	227,60	229,5399	228,93
25/03/2025	615.512	0,37%	225,685	225,09	227,57	227,07
24/03/2025	600.253	0,59%	226,15	224,84	227,29	226,24
21/03/2025	589.097	-0,88%	226,48	223,87	226,40	224,91
20/03/2025	448.805	-0,20%	226,425	225,17	228,47	226,90
19/03/2025	464.751	0,66%	226,425	225,02	228,015	227,36
18/03/2025	614.824	-1,06%	227,60	224,85	228,3499	225,87
17/03/2025	989.150	1,48%	221,81	224,25	228,71	228,19
13/03/2025	691.549	0,15%	222,43	221,28	224,86	224,86
12/03/2025	576.135	-0,60%	224,56	222,69	225,06	222,86
11/03/2025	694.817	-1,56%	228,60	223,63	228,21	224,21
10/03/2025	1.139.246	-0,80%	228,00	226,29	232,07	227,77
07/03/2025	644.258	1,59%	224,20	224,14	229,85	229,55
06/03/2025	903.971	-1,92%	228,32	223,9477	229,94	225,96
05/03/2025	708.627	0,19%	228,22	227,69	231,06	230,39
04/03/2025	1.047.266	-1,63%	235,14	229,55	235,37	229,96
03/03/2025	833.239	0,37%	230,00	232,26	235,81	233,78
28/02/2025	696.297	1,38%	229,82	229,71	233,038	232,78
27/02/2025	585.358	0,40%	228,70	227,52	230,9119	229,61
26/02/2025	492.941	-0,89%	230,83	227,75	230,9546	228,69
25/02/2025	709.515	0,47%	230,83	229,95	232,44	230,75
24/02/2025	613.130	0,74%	228,49	229,3496	230,63	229,68
21/02/2025	606.068	-0,48%	227,62	226,50	228,49	227,985
20/02/2025	556.108	0,26%	229,00	226,50	229,53	229,12
19/02/2025	580.712	0,07%	225,76	227,16	229,20	228,52
18/02/2025	766.628	0,27%	228,13	225,00	229,60	228,35
17/02/2025	371.482	0,00%	228,13	227,615	230,30	227,73
14/02/2025	595.585	0,06%	227,92	227,58	230,37	227,72
13/02/2025	558.918	0,09%	225,755	225,2101	228,4599	227,60
12/02/2025	710.236	0,29%	225,69	225,52	228,41	227,40
11/02/2025	577.440	0,29%	225,69	225,0702	226,85	226,75
10/02/2025	476.341	0,53%	224,88	223,575	226,12	226,09
07/02/2025	425.042	0,00%	224,99	223,95	226,1876	224,91
06/02/2025	535.347	0,07%	224,99	223,58	225,66	224,92
05/02/2025	630.196	1,18%	223,82	223,02	225,1228	224,77
04/02/2025	894.098	-0,71%	218,91	221,785	224,10	222,14
03/02/2025	1.004.100	1,57%	218,91	218,57	225,83	223,72
31/01/2025	823.974	-0,98%	215,84	219,705	222,45	220,26
30/01/2025	1.482.706	6,15%	212,95	214,7184	222,685	222,43
29/01/2025	977.669	-1,92%	213,47	209,45	213,905	209,55
28/01/2025	1.044.025	0,01%	210,81	212,56	214,19	213,65
27/01/2025	745.430	2,01%	210,81	210,54	213,95	213,63
24/01/2025	587.580	-0,32%	210,60	208,93	210,51	209,43
23/01/2025	525.065	-0,63%	212,08	209,57	212,20	210,10
22/01/2025	1.207.792	-0,70%	212,25	209,73	212,77	211,44
21/01/2025	822.488	0,58%	211,81	211,51	213,68	212,93
20/01/2025	682.570	0,00%	211,81	211,13	213,17	211,71
17/01/2025	649.177	0,33%	207,81	210,8101	213,2236	211,78
16/01/2025	733.130	1,45%	208,57	207,705	211,36	211,01
15/01/2025	763.627	0,40%	206,81	206,57	208,9799	208,00
14/01/2025	618.216	-0,17%	206,66	205,10	207,72	207,17
13/01/2025	618.348	0,14%	207,00	205,00	207,55	207,53
10/01/2025	1.016.169	0,32%	204,16	206,33	209,545	207,25
09/01/2025	915.406	1,75%	204,16	203,74	206,9399	206,58
08/01/2025	888.682	1,57%	202,605	203,74	206,94	206,94
07/01/2025	1.119.239	0,81%	202,605	202,03	203,83	203,39
06/01/2025	668.471	0,06%	200,50	200,18	202,02	201,76
03/01/2025	564.419	0,55%	202,76	200,46	202,395	201,65
02/01/2025	936.938	-0,62%	202,76	199,69	202,85	200,54
31/12/2024	0	-0,24%	202,47	200,94	202,49	201,79
30/12/2024	573.406	-0,86%	203,99	201,27	203,08	201,29
27/12/2024	356.708	-0,49%	204,39	203,0237	205,795	204,02
26/12/2024	376.574	-0,18%	204,39	204,099	205,9728	205,02
24/12/2024	0	1,57%	203,15	202,43	205,45	205,38
23/12/2024	822.751	-0,99%	205,40	202,00	205,45	203,80
20/12/2024	1.000.963	0,19%	205,00	204,45	207,3037	205,83
19/12/2024	840.750	0,05%	209,00	204,615	207,8849	205,53
18/12/2024	0	-1,71%	211,30	205,14	209,345	205,43
17/12/2024	1.541.463	-1,25%	213,86	208,07	211,93	209,00
16/12/2024	680.024	-0,73%	214,35	211,49	214,805	211,64
13/12/2024	588.278	-0,65%	214,32	212,21	214,74	213,20
12/12/2024	493.474	-0,03%	216,20	214,00	215,90	214,45
11/12/2024	624.066	-0,72%	216,20	213,52	216,94	214,52
10/12/2024	930.234	-0,64%	221,23	215,90	218,05	216,08
09/12/2024	572.076	-2,13%	221,23	216,82	222,235	217,47
06/12/2024	753.039	-1,48%	224,38	221,86	225,16	222,19
05/12/2024	389.890	-0,55%	224,44	223,1789	224,47	223,30
04/12/2024	505.881	0,12%	224,44	224,20	225,82	225,29
03/12/2024	1.115.299	-0,05%	225,40	224,50	226,0043	225,01
02/12/2024	579.431	-1,36%	229,65	224,735	229,65	225,12