Waste Management Inc (WM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	391.364	0,95%	158,05	156,80	159,29	158,87
28/12/2022	361.566	-1,34%	159,23	157,235	160,94	157,37
27/12/2022	522.145	0,18%	159,74	158,28	160,08	159,50
23/12/2022	89.314	0,45%	157,40	156,985	158,74	158,44
22/12/2022	812.680	-0,97%	158,45	156,15	159,09	157,73
21/12/2022	564.394	0,94%	158,94	158,02	159,87	159,27
20/12/2022	632.285	0,13%	156,90	156,14	158,605	157,79
19/12/2022	885.670	-2,60%	160,13	154,43	160,47	157,59
16/12/2022	797.678	-0,97%	161,875	159,465	162,38	161,79
15/12/2022	702.352	-1,90%	165,55	162,90	165,5475	163,37
14/12/2022	612.395	-0,13%	166,85	165,87	169,45	166,54
13/12/2022	572.725	-0,02%	167,975	165,88	168,86	166,75
12/12/2022	553.193	-0,02%	167,96	165,54	168,96	166,79
09/12/2022	710.455	0,48%	167,17	166,31	168,44	166,8015
08/12/2022	564.637	0,48%	165,82	165,10	166,85	166,01
07/12/2022	552.140	-0,21%	165,50	164,83	166,83	165,21
06/12/2022	3.705.489	-1,33%	167,74	164,785	167,70	165,56
05/12/2022	2.726.855	-1,22%	168,42	167,0986	168,9312	167,79
02/12/2022	2.158.156	-0,27%	166,65	166,46	169,89	167,37
01/12/2022	3.357.928	0,45%	163,77	167,70	170,70	167,82
30/11/2022	3.381.293	1,60%	163,77	164,225	167,64	167,72
29/11/2022	3.056.941	0,30%	163,77	163,495	165,16	165,08
28/11/2022	4.318.671	0,05%	164,84	163,705	165,155	164,54
25/11/2022	2.286.471	0,00%	164,84	163,83	165,28	164,005
24/11/2022	2.665.177	0,47%	163,75	163,155	164,43	164,01
23/11/2022	2.665.177	0,47%	163,75	163,155	164,43	164,01
22/11/2022	1.382.739	0,27%	163,75	162,31	164,22	163,24
21/11/2022	2.083.032	1,01%	157,97	161,535	164,03	162,80
18/11/2022	1.943.462	1,31%	157,97	159,84	161,60	161,18
17/11/2022	1.922.261	0,64%	157,97	156,71	159,81	159,09
16/11/2022	3.692.397	0,63%	157,97	157,2116	160,2654	158,08
15/11/2022	3.121.247	-0,67%	158,69	154,565	159,05	156,94
14/11/2022	624.531	-0,35%	158,69	157,61	160,40	157,59
11/11/2022	1.029.709	-2,07%	161,49	156,065	161,70	158,16
10/11/2022	706.777	1,92%	161,49	157,75	161,69	161,22
09/11/2022	548.429	-1,02%	157,09	158,07	160,90	158,2899
08/11/2022	622.315	0,30%	157,09	156,31	160,12	159,64
07/11/2022	423.444	1,01%	156,50	155,88	157,81	157,34
04/11/2022	651.976	-0,39%	158,06	153,94	158,436	155,765
03/11/2022	716.074	-1,25%	154,54	153,87	158,8479	157,13
02/11/2022	730.675	-0,50%	156,33	155,235	159,49	155,22
01/11/2022	842.813	-1,17%	157,48	155,65	159,925	156,52
31/10/2022	1.011.577	-0,26%	157,48	157,01	160,52	158,37
28/10/2022	975.212	-0,30%	157,92	156,32	158,00	157,88
27/10/2022	977.365	1,47%	158,45	157,71	161,95	158,30
26/10/2022	1.260.851	-4,78%	158,45	159,72	167,53	159,97
25/10/2022	847.506	1,45%	158,45	163,0984	165,16	165,05
24/10/2022	786.824	1,05%	158,45	161,6837	164,17	162,69
21/10/2022	458.780	0,34%	158,45	157,245	160,68	159,82
20/10/2022	574.956	-1,61%	162,39	158,65	162,5499	159,32
19/10/2022	491.580	-0,92%	160,06	159,57	161,62	161,50
18/10/2022	470.834	1,59%	160,06	159,78	161,63	161,21
17/10/2022	548.421	2,00%	156,605	156,43	158,61	157,82
14/10/2022	519.858	-2,77%	158,705	154,13	159,32	153,00
13/10/2022	920.753	1,82%	151,69	151,22	157,80	157,38
12/10/2022	440.361	-1,24%	157,07	154,32	157,28	154,35
11/10/2022	524.071	0,50%	156,00	154,29	157,36	156,27
10/10/2022	547.504	0,17%	155,01	154,12	156,51	155,50
07/10/2022	716.495	-2,97%	160,27	154,73	158,785	155,24
06/10/2022	1.217.201	-5,03%	171,16	158,88	171,16	159,41
05/10/2022	368.220	-1,19%	167,43	166,44	168,20	166,63
04/10/2022	658.627	3,03%	169,98	161,82	169,98	168,18
03/10/2022	596.248	2,99%	161,88	161,35	165,49	165,091
30/09/2022	594.096	-0,51%	165,48	160,13	162,76	161,04
29/09/2022	762.111	-1,57%	165,48	160,79	164,79	161,93
28/09/2022	860.646	0,81%	165,48	162,17	165,79	164,67
27/09/2022	974.341	-2,83%	165,48	162,10	165,72	163,22
26/09/2022	783.465	-0,31%	165,48	164,415	166,61	165,22
23/09/2022	741.228	-0,70%	165,60	164,13	166,35	165,74
22/09/2022	517.165	-1,21%	169,16	166,57	168,94	166,87
21/09/2022	504.975	-0,48%	171,16	168,895	173,13	168,89
20/09/2022	764.893	-0,72%	169,75	167,93	170,04	169,70
19/09/2022	664.628	0,95%	168,34	168,29	171,215	170,91
16/09/2022	867.965	-0,99%	171,47	168,67	170,30	169,34
15/09/2022	732.705	-0,43%	171,47	170,44	172,5294	171,03
14/09/2022	722.981	0,33%	171,705	170,88	173,72	171,73
13/09/2022	557.589	-1,81%	173,70	170,78	173,49	170,63
12/09/2022	638.343	0,17%	173,70	173,06	174,735	173,71
09/09/2022	1.098.208	-1,08%	172,52	172,60	174,56	171,69
08/09/2022	531.780	0,29%	172,52	172,11	174,36	173,58
07/09/2022	838.322	2,36%	169,59	169,71	174,20	173,73
06/09/2022	567.162	-0,94%	168,91	168,225	170,28	169,16
05/09/2022	911.256	-0,94%	170,93	167,81	171,19	168,45
02/09/2022	911.256	-0,94%	170,93	167,81	171,19	168,45
01/09/2022	640.752	0,59%	169,38	168,79	170,28	170,04
31/08/2022	640.314	-1,00%	173,44	169,00	171,94	169,03
30/08/2022	587.313	-0,61%	173,44	170,2814	172,40	170,73
29/08/2022	357.761	0,14%	173,44	170,32	172,875	171,73
26/08/2022	515.724	-1,81%	173,44	171,47	175,23	171,51
25/08/2022	437.121	0,65%	173,44	172,71	174,74	174,63
24/08/2022	529.756	-0,01%	173,49	172,78	174,275	173,43
23/08/2022	702.011	-0,47%	173,27	172,69	174,12	173,43
22/08/2022	536.033	-0,05%	173,47	172,62	175,24	174,24
19/08/2022	350.801	-0,38%	175,81	174,105	175,532	174,32
18/08/2022	312.314	-1,56%	175,81	174,23	175,96	172,57
17/08/2022	406.702	0,28%	174,43	174,03	175,57	175,29
16/08/2022	592.875	1,24%	172,275	171,9936	175,50	174,85
15/08/2022	718.603	0,57%	170,98	170,12	172,885	172,70
12/08/2022	659.905	1,15%	170,50	170,06	171,7893	171,74
11/08/2022	557.140	-0,16%	170,00	169,42	170,86	169,74