The Wendy s Company (WEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
4.657.791 |
-2,28%
|
9,87
|
9,63
|
9,92
|
9,66
|
| 11/09/2025 |
2.745.464 |
0,71%
|
9,8398
|
9,795
|
9,96
|
9,89
|
| 10/09/2025 |
3.883.165 |
-0,81%
|
9,93
|
9,73
|
9,995
|
9,83
|
| 09/09/2025 |
3.624.990 |
-1,44%
|
10,08
|
9,91
|
10,0809
|
9,92
|
| 08/09/2025 |
4.461.866 |
-2,52%
|
10,3201
|
9,98
|
10,34
|
10,07
|
| 05/09/2025 |
5.417.499 |
1,57%
|
10,19
|
10,12
|
10,45
|
10,33
|
| 04/09/2025 |
3.828.390 |
1,50%
|
10,0401
|
9,95
|
10,205
|
10,17
|
| 03/09/2025 |
5.881.358 |
-2,43%
|
10,2399
|
9,975
|
10,27
|
10,02
|
| 02/09/2025 |
3.858.360 |
-1,62%
|
10,4095
|
10,18
|
10,46
|
10,27
|
| 29/08/2025 |
3.988.783 |
1,05%
|
10,4899
|
10,36
|
10,62
|
10,47
|
| 28/08/2025 |
3.724.933 |
0,43%
|
10,4797
|
10,185
|
10,5199
|
10,50
|
| 27/08/2025 |
3.466.489 |
1,85%
|
10,28
|
10,20
|
10,49
|
10,46
|
| 26/08/2025 |
2.741.259 |
-2,33%
|
10,50
|
10,26
|
10,53
|
10,27
|
| 25/08/2025 |
2.945.858 |
-1,03%
|
10,6099
|
10,43
|
10,61
|
10,52
|
| 22/08/2025 |
2.600.881 |
2,71%
|
10,41
|
10,39
|
10,715
|
10,64
|
| 21/08/2025 |
2.612.427 |
0,78%
|
10,2299
|
10,22
|
10,415
|
10,35
|
| 20/08/2025 |
4.163.151 |
-2,93%
|
10,60
|
10,14
|
10,60
|
10,27
|
| 19/08/2025 |
3.232.588 |
-0,94%
|
10,70
|
10,55
|
10,835
|
10,58
|
| 18/08/2025 |
3.919.408 |
1,04%
|
10,58
|
10,47
|
10,7257
|
10,68
|
| 15/08/2025 |
5.008.769 |
0,19%
|
10,58
|
10,49
|
10,725
|
10,57
|
| 14/08/2025 |
3.966.997 |
1,35%
|
10,33
|
10,245
|
10,61
|
10,55
|
| 13/08/2025 |
4.943.362 |
2,08%
|
10,13
|
9,97
|
10,45
|
10,41
|
| 12/08/2025 |
5.524.351 |
-1,85%
|
10,33
|
10,01
|
10,37
|
10,11
|
| 11/08/2025 |
5.461.035 |
2,18%
|
10,09
|
10,01
|
10,45
|
10,30
|
| 08/08/2025 |
9.145.681 |
1,31%
|
9,88
|
9,87
|
10,35
|
10,09
|
| 07/08/2025 |
8.642.158 |
-0,80%
|
10,08
|
9,895
|
10,15
|
9,96
|
| 06/08/2025 |
3.927.004 |
0,80%
|
9,96
|
9,91
|
10,095
|
10,04
|
| 05/08/2025 |
3.938.517 |
1,32%
|
9,82
|
9,74
|
10,04
|
9,95
|
| 04/08/2025 |
4.437.771 |
-1,51%
|
10,00
|
9,81
|
10,01
|
9,82
|
| 01/08/2025 |
4.456.301 |
1,12%
|
9,7798
|
9,76
|
10,02
|
9,96
|
| 31/07/2025 |
4.188.449 |
-2,48%
|
10,07
|
9,80
|
10,07
|
9,85
|
| 30/07/2025 |
2.975.890 |
-0,74%
|
10,23
|
10,0148
|
10,25
|
10,10
|
| 29/07/2025 |
5.365.084 |
-1,74%
|
10,69
|
10,08
|
10,7258
|
10,18
|
| 28/07/2025 |
4.769.002 |
-3,72%
|
10,7999
|
10,34
|
10,80
|
10,36
|
| 25/07/2025 |
4.183.141 |
0,84%
|
11,20
|
10,28
|
11,28
|
10,76
|
| 24/07/2025 |
5.463.002 |
-5,74%
|
11,76
|
10,66
|
12,00
|
10,67
|
| 23/07/2025 |
12.710.335 |
4,24%
|
10,35
|
10,325
|
12,31
|
11,32
|
| 22/07/2025 |
5.084.215 |
5,43%
|
10,51
|
10,30
|
10,88
|
10,84
|
| 21/07/2025 |
3.207.385 |
-1,43%
|
10,5399
|
10,30
|
10,59
|
10,32
|
| 18/07/2025 |
3.177.420 |
-0,95%
|
10,46
|
10,325
|
10,69
|
10,47
|
| 17/07/2025 |
5.313.757 |
1,72%
|
10,53
|
10,325
|
10,63
|
10,57
|
| 16/07/2025 |
4.972.748 |
-0,57%
|
10,92
|
10,38
|
10,96
|
10,45
|
| 15/07/2025 |
4.660.120 |
-3,58%
|
11,00
|
10,505
|
11,045
|
10,51
|
| 14/07/2025 |
7.767.158 |
-1,09%
|
11,0499
|
10,76
|
11,07
|
10,90
|
| 11/07/2025 |
5.567.402 |
-2,39%
|
11,19
|
10,97
|
11,45
|
11,02
|
| 10/07/2025 |
5.273.245 |
0,53%
|
11,31
|
11,065
|
11,45
|
11,29
|
| 09/07/2025 |
5.768.306 |
-0,53%
|
11,15
|
11,065
|
11,405
|
11,23
|
| 08/07/2025 |
6.556.380 |
-0,09%
|
11,59
|
11,105
|
11,60
|
11,29
|
| 07/07/2025 |
4.716.841 |
-3,60%
|
11,65
|
11,205
|
11,65
|
11,30
|
| 04/07/2025 |
2.635.286 |
0,69%
|
11,71
|
11,61
|
11,82
|
11,68
|
| 03/07/2025 |
2.634.863 |
0,69%
|
11,86
|
11,61
|
11,915
|
11,68
|
| 02/07/2025 |
5.002.040 |
-1,85%
|
11,46
|
11,445
|
12,04
|
11,66
|
| 01/07/2025 |
5.280.168 |
4,03%
|
11,58
|
11,31
|
12,04
|
11,88
|
| 30/06/2025 |
4.593.890 |
-1,21%
|
11,67
|
11,31
|
11,67
|
11,42
|
| 27/06/2025 |
6.787.369 |
-1,62%
|
11,98
|
11,41
|
12,04
|
11,56
|
| 26/06/2025 |
4.372.849 |
-1,01%
|
12,30
|
11,595
|
12,33
|
11,75
|
| 25/06/2025 |
5.340.403 |
-4,12%
|
12,39
|
11,74
|
12,51
|
11,87
|
| 24/06/2025 |
5.558.575 |
0,57%
|
11,93
|
11,85
|
12,51
|
12,38
|
| 23/06/2025 |
8.085.428 |
2,50%
|
12,00
|
11,72
|
12,48
|
12,31
|
| 20/06/2025 |
10.441.734 |
6,00%
|
11,36
|
11,16
|
12,04
|
12,01
|
| 18/06/2025 |
4.621.538 |
0,80%
|
11,20
|
11,125
|
11,575
|
11,33
|
| 17/06/2025 |
4.513.099 |
0,18%
|
11,18
|
10,91
|
11,575
|
11,24
|
| 16/06/2025 |
6.982.909 |
0,36%
|
11,2579
|
10,91
|
11,2599
|
11,22
|
| 13/06/2025 |
4.063.444 |
-2,19%
|
11,42
|
11,135
|
11,50
|
11,18
|
| 12/06/2025 |
3.673.925 |
-0,44%
|
11,45
|
11,20
|
11,67
|
11,43
|
| 11/06/2025 |
6.091.237 |
0,79%
|
11,51
|
11,24
|
11,67
|
11,48
|
| 10/06/2025 |
3.003.142 |
-0,61%
|
11,69
|
11,37
|
11,71
|
11,39
|
| 09/06/2025 |
3.649.296 |
-1,88%
|
11,70
|
11,4146
|
11,80
|
11,46
|
| 06/06/2025 |
2.739.448 |
0,09%
|
11,87
|
11,575
|
11,87
|
11,69
|
| 05/06/2025 |
3.784.776 |
-2,01%
|
11,64
|
11,5525
|
12,00
|
11,68
|
| 04/06/2025 |
5.002.698 |
2,94%
|
11,53
|
11,325
|
12,00
|
11,92
|
| 03/06/2025 |
4.544.712 |
0,00%
|
11,22
|
11,13
|
11,78
|
11,58
|
| 02/06/2025 |
4.592.303 |
2,84%
|
11,22
|
11,10
|
11,59
|
11,58
|
| 30/05/2025 |
3.062.853 |
2,66%
|
11,20
|
10,98
|
11,45
|
11,26
|
| 29/05/2025 |
3.325.874 |
-0,63%
|
11,21
|
11,01
|
11,39
|
11,11
|
| 28/05/2025 |
3.285.080 |
-0,27%
|
11,59
|
11,16
|
11,59
|
11,18
|
| 27/05/2025 |
4.632.866 |
-1,92%
|
11,58
|
11,16
|
11,59
|
11,21
|
| 23/05/2025 |
2.100.311 |
-0,52%
|
11,55
|
11,235
|
11,59
|
11,44
|
| 22/05/2025 |
2.998.862 |
-1,03%
|
12,14
|
11,39
|
12,15
|
11,50
|
| 21/05/2025 |
3.777.849 |
-3,18%
|
12,33
|
11,58
|
12,41
|
11,62
|
| 20/05/2025 |
2.363.255 |
-0,73%
|
12,17
|
12,09
|
12,41
|
12,25
|
| 19/05/2025 |
2.451.559 |
0,73%
|
12,19
|
12,09
|
12,365
|
12,34
|
| 16/05/2025 |
3.204.201 |
2,43%
|
11,80
|
11,795
|
12,27
|
12,26
|
| 15/05/2025 |
2.516.676 |
0,67%
|
11,84
|
11,715
|
11,98
|
11,96
|
| 14/05/2025 |
2.740.139 |
-0,42%
|
12,30
|
11,715
|
12,31
|
11,88
|
| 13/05/2025 |
3.281.003 |
-3,01%
|
12,35
|
11,925
|
12,52
|
11,93
|
| 12/05/2025 |
3.532.815 |
2,50%
|
12,2399
|
12,18
|
12,52
|
12,30
|
| 09/05/2025 |
2.263.803 |
-0,99%
|
11,77
|
11,77
|
12,26
|
12,00
|
| 08/05/2025 |
3.009.982 |
3,06%
|
11,95
|
11,70
|
12,215
|
12,12
|
| 07/05/2025 |
3.654.708 |
-0,93%
|
12,45
|
11,70
|
12,45
|
11,76
|
| 06/05/2025 |
6.098.453 |
-5,19%
|
12,79
|
11,765
|
12,965
|
11,87
|
| 05/05/2025 |
6.084.609 |
-0,24%
|
12,70
|
12,47
|
12,965
|
12,52
|
| 02/05/2025 |
5.009.522 |
0,48%
|
12,55
|
12,2372
|
13,06
|
12,55
|
| 01/05/2025 |
3.832.623 |
-0,08%
|
12,54
|
12,30
|
12,6364
|
12,49
|
| 30/04/2025 |
3.309.228 |
-0,72%
|
12,73
|
12,30
|
12,735
|
12,50
|
| 29/04/2025 |
2.781.560 |
0,39%
|
12,84
|
12,58
|
12,99
|
12,59
|
| 28/04/2025 |
2.254.121 |
0,16%
|
12,78
|
12,63
|
12,91
|
12,80
|
| 25/04/2025 |
1.904.342 |
-0,39%
|
12,70
|
12,615
|
12,87
|
12,78
|
| 24/04/2025 |
1.729.200 |
0,79%
|
12,79
|
12,615
|
12,98
|
12,83
|
| 23/04/2025 |
2.590.169 |
1,27%
|
12,72
|
12,32
|
12,98
|
12,73
|
