The Wendy s Company (WEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.743.567	1,88%	18,05	18,05	18,55	18,45
27/02/2024	1.551.537	-0,50%	18,26	17,94	18,28	18,11
26/02/2024	1.477.115	-0,49%	18,26	18,175	18,445	18,20
23/02/2024	1.445.252	1,78%	18,01	17,90	18,34	18,29
22/02/2024	2.237.691	0,56%	17,73	17,71	18,14	17,97
21/02/2024	3.316.301	-0,56%	17,72	17,65	18,18	17,87
20/02/2024	2.659.820	-2,23%	18,35	17,93	18,615	18,02
19/02/2024	2.121.150	-2,95%	18,93	18,40	19,03	18,43
16/02/2024	2.121.150	-2,95%	18,93	18,40	19,03	18,43
15/02/2024	3.281.145	-1,50%	18,50	18,3201	18,99	18,99
14/02/2024	1.961.300	0,84%	19,29	19,045	19,33	19,28
13/02/2024	1.366.602	-2,05%	19,25	19,00	19,35	19,12
12/02/2024	2.177.900	1,04%	19,08	18,03	19,66	19,52
09/02/2024	1.445.978	1,26%	19,08	19,08	19,36	19,32
08/02/2024	1.150.749	0,85%	18,94	18,92	19,125	19,08
07/02/2024	1.404.973	-0,32%	19,00	18,87	19,11	18,92
06/02/2024	1.099.034	0,90%	18,85	18,83	19,0688	18,98
05/02/2024	1.715.647	-1,36%	18,98	18,58	19,045	18,81
02/02/2024	1.143.759	-1,14%	19,20	18,83	19,20	19,07
01/02/2024	1.826.904	1,10%	19,07	18,98	19,32	19,29
31/01/2024	1.365.972	-0,73%	19,26	18,99	19,405	19,079
30/01/2024	816.202	-0,93%	19,16	19,15	19,45	19,22
29/01/2024	1.007.498	1,15%	19,16	19,03	19,41	19,40
26/01/2024	1.098.059	0,42%	19,20	19,16	19,34	19,18
25/01/2024	2.126.565	0,63%	19,10	18,75	19,12	19,10
24/01/2024	1.512.544	-0,52%	19,06	18,90	19,17	18,98
23/01/2024	2.755.755	0,58%	19,06	18,91	19,22	19,08
22/01/2024	2.573.845	-1,15%	19,31	18,795	19,3699	18,97
19/01/2024	2.400.177	-0,36%	19,42	19,01	19,67	19,19
18/01/2024	1.448.017	0,89%	19,10	19,06	19,345	19,26
17/01/2024	1.368.121	0,32%	18,95	18,8577	19,14	19,09
16/01/2024	1.690.099	-2,26%	19,27	18,895	19,38	19,03
15/01/2024	1.225.631	0,15%	19,56	19,34	19,60	19,47
12/01/2024	1.225.631	0,15%	19,56	19,34	19,60	19,47
11/01/2024	1.084.618	-0,41%	19,56	19,255	19,58	19,44
10/01/2024	2.485.216	-0,76%	19,68	19,37	19,765	19,52
09/01/2024	1.820.768	0,72%	19,38	19,275	19,705	19,67
08/01/2024	1.449.841	3,21%	18,83	18,99	19,56	19,5991
05/01/2024	2.214.316	0,48%	18,83	18,79	19,08	18,99
04/01/2024	2.066.735	-1,00%	19,09	18,79	19,25	18,90
03/01/2024	1.711.034	-1,34%	19,07	18,98	19,24	19,09
02/01/2024	1.846.066	-0,67%	19,41	19,285	19,735	19,35
29/12/2023	1.129.663	-0,26%	19,44	19,39	19,625	19,48
28/12/2023	1.094.110	-0,20%	19,49	19,47	19,56	19,53
27/12/2023	1.156.341	-1,51%	19,85	19,52	19,89	19,57
26/12/2023	922.462	0,40%	19,85	19,73	19,95	19,87
22/12/2023	849.305	0,30%	20,13	19,61	19,95	19,79
21/12/2023	1.248.164	-0,61%	20,13	19,55	19,86	19,73
20/12/2023	1.114.867	-1,44%	20,13	19,85	20,19	19,85
19/12/2023	853.425	0,30%	20,14	20,1325	20,41	20,14
18/12/2023	1.168.599	0,75%	20,01	19,835	20,22	20,08
15/12/2023	2.689.326	-2,45%	20,41	19,84	20,49	19,93
14/12/2023	2.479.024	2,41%	20,08	20,08	20,475	20,43
13/12/2023	2.272.266	3,15%	19,35	19,31	20,01	19,95
12/12/2023	783.849	-0,67%	19,50	19,305	19,55	19,34
11/12/2023	1.114.346	1,78%	19,20	19,11	19,48	19,47
08/12/2023	964.561	-0,05%	19,20	19,07	19,29	19,13
07/12/2023	1.233.183	-0,73%	19,42	19,12	19,36	19,14
06/12/2023	858.895	-0,26%	19,42	19,245	19,49	19,28
05/12/2023	1.045.946	-2,57%	19,49	19,29	19,79	19,33
04/12/2023	2.030.864	1,54%	19,49	19,48	19,905	19,84
01/12/2023	3.609.057	4,21%	18,72	18,645	19,59	19,54
30/11/2023	2.005.871	1,13%	18,64	18,48	18,84	18,75
29/11/2023	1.488.237	-0,69%	18,97	18,73	19,07	18,79
28/11/2023	2.025.043	-1,87%	19,22	18,8488	19,26	18,92
27/11/2023	2.201.612	-0,62%	19,33	19,20	19,45	19,28
24/11/2023	688.608	0,36%	18,91	19,175	19,46	19,38
23/11/2023	1.349.984	2,60%	18,91	18,8625	19,32	19,31
22/11/2023	1.349.179	2,60%	18,91	18,8625	19,32	19,31
21/11/2023	1.029.464	-1,00%	19,27	18,70	19,055	18,82
20/11/2023	1.168.648	-1,50%	19,27	18,985	19,34	19,01
17/11/2023	1.999.953	2,33%	18,97	18,94	19,425	19,30
16/11/2023	2.127.735	-0,79%	19,02	18,82	19,14	18,86
15/11/2023	2.365.999	0,64%	18,91	18,91	19,44	19,01
14/11/2023	5.553.877	1,29%	18,81	18,75	19,03	18,89
13/11/2023	1.130.242	-1,38%	18,93	18,61	19,03	18,65
10/11/2023	993.481	1,61%	18,79	18,52	18,95	18,91
09/11/2023	917.946	-0,69%	18,84	18,58	18,81	18,61
08/11/2023	1.096.362	-0,37%	18,84	18,655	18,955	18,74
07/11/2023	1.633.748	-1,36%	19,02	18,68	19,05	18,81
06/11/2023	1.626.187	-0,94%	19,22	18,9225	19,28	19,07
03/11/2023	1.966.117	2,94%	19,25	18,82	19,31	19,25
02/11/2023	3.296.726	-1,53%	19,25	18,575	19,53	18,70
01/11/2023	3.574.043	-0,16%	19,02	18,755	19,07	18,99
31/10/2023	2.655.632	-1,14%	19,29	18,935	19,33	19,02
30/10/2023	1.180.499	1,58%	19,17	19,17	19,37	19,33
27/10/2023	485.804	-0,08%	19,17	19,075	19,445	19,105
26/10/2023	1.307.806	0,11%	19,03	18,945	19,24	19,12
25/10/2023	1.131.583	-0,93%	19,28	18,945	19,30	19,10
24/10/2023	1.018.737	1,69%	19,05	19,02	19,43	19,28
23/10/2023	1.533.617	-0,99%	19,04	18,875	19,335	18,96
20/10/2023	1.060.237	-0,57%	19,23	19,115	19,365	19,15
19/10/2023	1.617.226	0,79%	18,96	18,96	19,43	19,26
18/10/2023	1.274.074	1,54%	18,84	18,80	19,21	19,11
17/10/2023	1.572.061	0,05%	18,79	18,765	19,00	18,82
16/10/2023	1.054.819	1,18%	18,71	18,48	18,875	18,81
13/10/2023	1.600.714	1,42%	18,33	18,19	18,70	18,59
12/10/2023	2.156.288	-4,08%	19,14	18,22	19,14	18,33
11/10/2023	1.525.503	-1,85%	19,42	18,98	19,42	19,11
10/10/2023	1.332.441	1,14%	18,91	19,20	19,495	19,47