The Wendy s Company (WEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.768.713	1,26%	18,91	18,91	19,395	19,25
06/10/2023	1.658.927	-2,91%	19,46	18,84	19,55	19,01
05/10/2023	1.610.663	1,35%	19,47	19,3092	19,605	19,58
04/10/2023	3.611.860	-0,41%	19,47	19,28	19,595	19,32
03/10/2023	1.962.926	-3,19%	20,41	19,285	20,06	19,40
02/10/2023	1.974.238	-1,81%	20,41	19,99	20,635	20,04
29/09/2023	1.199.269	-0,05%	20,49	20,36	20,635	20,41
28/09/2023	1.671.505	0,34%	20,38	20,31	20,525	20,42
27/09/2023	1.903.856	-1,17%	20,62	20,08	20,625	20,35
26/09/2023	1.749.332	-0,15%	20,60	20,56	20,84	20,59
25/09/2023	1.454.132	0,73%	20,30	20,37	20,73	20,62
22/09/2023	1.293.879	0,44%	20,78	20,37	20,68	20,47
21/09/2023	1.468.311	-1,93%	20,48	20,36	20,78	20,38
20/09/2023	1.749.416	1,81%	20,48	20,455	20,83	20,78
19/09/2023	2.310.404	-0,20%	20,42	20,28	20,585	20,41
18/09/2023	1.718.978	1,50%	19,98	20,125	20,49	20,4106
15/09/2023	2.063.865	-0,54%	19,98	20,02	20,17	20,11
14/09/2023	1.052.160	1,40%	19,98	19,98	20,25	20,22
13/09/2023	779.557	0,15%	19,96	19,77	19,96	19,94
12/09/2023	1.369.814	0,45%	19,98	19,685	20,01	19,91
11/09/2023	1.505.415	0,66%	19,98	19,69	19,885	19,82
08/09/2023	1.279.725	-0,96%	19,98	19,665	20,0275	19,69
07/09/2023	1.277.822	-1,29%	19,93	19,865	20,165	19,88
06/09/2023	2.431.751	0,50%	19,93	19,87	20,255	20,14
05/09/2023	2.151.883	0,50%	19,93	19,815	20,30	20,04
04/09/2023	1.518.264	0,76%	19,93	19,93	20,0386	19,94
01/09/2023	1.518.264	0,76%	19,93	19,93	20,0386	19,94
31/08/2023	2.248.064	-1,15%	20,08	19,775	20,27	19,79
30/08/2023	1.809.820	-0,15%	20,24	20,24	20,455	20,27
29/08/2023	1.556.396	0,00%	20,24	20,065	20,30	20,30
28/08/2023	1.494.268	0,60%	20,24	20,18	20,52	20,30
25/08/2023	1.360.698	-0,69%	20,43	20,12	20,53	20,18
24/08/2023	1.490.663	0,94%	20,05	19,91	20,44	20,32
23/08/2023	1.449.141	-1,23%	20,35	20,11	20,41	20,13
22/08/2023	1.742.660	-1,31%	20,66	20,20	20,71	20,38
21/08/2023	1.037.991	0,05%	20,65	20,51	20,72	20,65
18/08/2023	1.027.921	-0,67%	21,23	20,545	20,86	20,64
17/08/2023	1.569.366	-2,17%	21,23	20,75	21,37	20,78
16/08/2023	1.159.166	-0,84%	21,31	21,22	21,515	21,24
15/08/2023	1.047.584	-0,83%	21,52	21,41	21,62	21,42
14/08/2023	1.324.114	0,33%	21,52	21,32	21,61	21,60
11/08/2023	1.982.853	-0,14%	21,39	21,355	21,68	21,53
10/08/2023	1.590.495	1,27%	21,39	21,36	21,755	21,56
09/08/2023	2.539.345	-2,03%	21,74	21,235	22,415	21,29
08/08/2023	2.578.360	-0,46%	21,74	21,535	21,87	21,73
07/08/2023	1.689.808	1,11%	21,60	21,60	21,985	21,83
04/08/2023	1.631.803	0,47%	21,62	21,49	21,795	21,59
03/08/2023	1.264.835	0,05%	21,29	21,28	21,565	21,49
02/08/2023	1.198.733	0,42%	21,29	21,275	21,67	21,48
01/08/2023	1.203.263	-0,47%	21,50	21,33	21,555	21,39
31/07/2023	1.068.569	0,19%	21,47	21,315	21,555	21,49
28/07/2023	1.142.100	-0,69%	21,64	21,355	21,73	21,45
27/07/2023	1.571.618	0,09%	21,57	21,4612	21,735	21,60
26/07/2023	1.291.125	1,27%	21,38	21,10	21,615	21,58
25/07/2023	1.081.134	-0,51%	21,38	21,28	21,53	21,31
24/07/2023	1.335.407	-0,93%	21,71	21,36	21,71	21,42
21/07/2023	1.196.045	-0,55%	21,69	21,58	21,89	21,62
20/07/2023	1.403.963	0,37%	21,69	21,45	21,77	21,74
19/07/2023	1.858.855	2,27%	21,29	21,30	21,665	21,66
18/07/2023	1.795.585	-0,75%	21,36	21,07	21,495	21,18
17/07/2023	1.597.105	-0,09%	21,36	21,27	21,52	21,34
14/07/2023	1.750.482	0,09%	21,52	21,12	21,365	21,36
13/07/2023	1.208.353	-0,71%	21,52	21,26	21,585	21,357
12/07/2023	1.316.115	0,61%	21,40	21,405	21,655	21,51
11/07/2023	1.938.288	0,23%	21,40	21,32	21,49	21,38
10/07/2023	1.461.350	0,05%	21,28	21,25	21,54	21,33
07/07/2023	860.331	0,19%	21,45	21,235	21,46	21,32
06/07/2023	1.253.782	-1,21%	21,45	21,16	21,46	21,28
05/07/2023	1.658.553	-1,19%	21,71	21,295	21,755	21,54
04/07/2023	692.933	-0,23%	21,78	21,705	21,996	21,70
03/07/2023	692.919	0,23%	21,78	21,705	21,996	21,80
30/06/2023	1.194.202	-0,37%	21,90	21,655	21,93	21,75
29/06/2023	2.144.917	1,68%	21,46	21,365	21,89	21,83
28/06/2023	1.077.674	0,19%	21,45	21,33	21,5151	21,47
27/06/2023	1.198.315	0,66%	21,36	21,258	21,55	21,43
26/06/2023	1.319.643	-0,56%	21,41	21,23	21,50	21,29
23/06/2023	2.729.777	-3,25%	22,01	21,35	22,01	21,41
22/06/2023	1.409.176	-1,03%	22,37	21,99	22,40	22,13
21/06/2023	2.045.169	-0,53%	22,47	22,25	22,475	22,36
20/06/2023	1.759.720	0,05%	22,41	22,31	22,59	22,48
19/06/2023	2.937.312	1,77%	22,18	22,16	22,53	22,47
16/06/2023	2.937.312	1,77%	22,18	22,16	22,53	22,47
15/06/2023	1.236.196	0,50%	21,99	21,84	22,08	22,08
14/06/2023	1.891.123	-0,18%	22,14	21,86	22,39	21,97
13/06/2023	1.678.536	-0,41%	22,06	21,97	22,20	22,01
12/06/2023	1.763.835	-0,54%	22,22	21,90	22,24	22,10
09/06/2023	1.704.332	0,05%	22,15	22,13	22,55	22,22
08/06/2023	1.199.379	0,05%	22,12	22,06	22,38	22,21
07/06/2023	1.334.984	-0,63%	22,41	22,025	22,57	22,20
06/06/2023	973.817	-0,18%	22,38	22,01	22,46	22,34
05/06/2023	1.319.276	-1,63%	22,56	22,36	22,66	22,38
02/06/2023	1.917.653	0,53%	22,70	22,5607	22,91	22,75
01/06/2023	1.860.987	2,82%	22,03	22,01	22,75	22,63
31/05/2023	1.640.911	0,14%	22,14	22,14	22,37	22,01
30/05/2023	1.640.911	0,14%	22,14	22,14	22,37	22,23
29/05/2023	972.775	-0,09%	22,20	22,08	22,405	22,20
26/05/2023	972.775	-0,09%	22,20	22,08	22,405	22,20
25/05/2023	1.410.497	-0,98%	22,28	22,02	22,44	22,22
24/05/2023	1.657.624	0,36%	22,33	22,13	22,49	22,44
23/05/2023	2.134.300	-1,41%	22,60	22,26	22,6895	22,36