The Wendy s Company (WEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.780.405	-3,08%	23,42	22,6537	23,425	22,68
19/05/2023	1.794.072	-0,43%	23,86	23,33	23,887	23,40
18/05/2023	1.128.849	1,20%	23,32	23,26	23,61	23,70
17/05/2023	1.983.294	-0,26%	23,51	23,355	23,695	23,42
16/05/2023	1.655.110	-1,47%	23,77	23,475	23,795	23,48
15/05/2023	1.901.687	1,66%	23,45	23,43	23,84	23,83
12/05/2023	1.994.412	0,95%	23,28	23,15	23,485	23,44
11/05/2023	2.698.808	0,04%	23,20	22,50	23,23	23,22
10/05/2023	3.833.981	1,83%	23,19	22,43	23,89	23,39
09/05/2023	3.056.740	0,48%	22,88	22,765	23,17	22,97
08/05/2023	1.871.733	-0,27%	22,68	22,495	22,895	22,57
05/05/2023	1.543.856	2,68%	22,12	22,07	22,69	22,63
04/05/2023	2.340.526	0,69%	21,95	21,895	22,315	22,04
03/05/2023	1.167.956	-0,59%	22,09	21,835	22,21	21,89
02/05/2023	1.295.142	-0,72%	22,20	21,555	22,20	22,02
01/05/2023	1.555.614	0,36%	22,14	22,11	22,285	22,18
28/04/2023	1.534.421	0,27%	21,95	21,87	22,10	22,10
27/04/2023	1.289.722	0,78%	21,88	21,88	22,125	22,04
26/04/2023	1.627.225	-1,49%	22,18	21,87	22,295	21,87
25/04/2023	1.963.426	-1,60%	22,47	22,16	22,5387	22,20
24/04/2023	1.895.170	-0,44%	22,63	22,335	22,685	22,56
21/04/2023	1.257.786	0,98%	22,50	22,375	22,71	22,66
20/04/2023	1.354.865	1,58%	22,08	22,075	22,45	22,44
19/04/2023	1.237.520	0,50%	21,94	21,7804	22,11	22,09
18/04/2023	1.084.892	-0,23%	22,12	21,875	22,15	21,98
17/04/2023	1.898.131	2,42%	21,68	21,65	22,06	22,03
14/04/2023	2.009.411	-0,46%	21,58	21,45	21,87	21,51
13/04/2023	1.272.192	0,23%	21,56	21,40	21,67	21,61
12/04/2023	943.699	-1,73%	22,00	21,54	22,00	21,56
11/04/2023	1.222.948	1,11%	21,75	21,695	22,01	21,94
10/04/2023	1.795.635	1,34%	21,63	21,53	21,76	22,00
06/04/2023	1.060.551	0,09%	21,73	21,60	21,91	21,71
05/04/2023	2.535.464	-0,09%	21,63	21,63	22,085	21,69
04/04/2023	1.677.702	-2,56%	22,23	21,595	22,28	21,71
03/04/2023	1.939.576	2,30%	21,85	21,78	22,34	22,28
31/03/2023	1.649.251	2,59%	21,35	21,33	21,80	21,78
30/03/2023	1.033.665	0,43%	21,27	21,20	21,43	21,23
29/03/2023	1.329.580	0,24%	21,25	21,025	21,365	21,14
28/03/2023	1.097.739	-0,33%	21,15	20,98	21,3152	21,09
27/03/2023	1.948.637	0,67%	21,13	21,055	21,24	21,16
24/03/2023	2.760.858	1,20%	20,70	20,54	21,0875	21,02
23/03/2023	1.624.364	-0,10%	20,87	20,565	21,07	20,77
22/03/2023	2.834.033	-2,81%	21,41	20,765	21,515	20,79
21/03/2023	2.536.503	1,62%	21,25	21,07	21,58	21,39
20/03/2023	1.842.646	2,23%	20,60	20,58	21,115	21,05
17/03/2023	9.894.046	-1,48%	20,92	20,435	20,93	20,59
16/03/2023	1.867.980	1,02%	20,56	20,535	21,13	20,90
15/03/2023	2.759.140	0,05%	20,50	20,31	20,795	20,69
14/03/2023	2.187.364	1,22%	20,73	20,525	21,00	20,68
13/03/2023	3.816.654	-2,16%	20,78	20,38	21,015	20,43
10/03/2023	1.758.299	-0,95%	21,07	20,76	21,27	20,88
09/03/2023	4.094.757	-1,95%	21,59	21,05	21,60	21,08
08/03/2023	1.346.002	0,05%	21,49	21,375	21,55	21,50
07/03/2023	1.522.281	-1,20%	21,77	21,435	21,87	21,49
06/03/2023	2.430.096	-0,82%	21,75	21,55	21,94	21,75
03/03/2023	2.178.852	-2,23%	22,39	21,87	22,50	21,93
02/03/2023	2.164.988	1,04%	22,20	21,715	22,52	22,43
01/03/2023	3.244.828	1,09%	22,27	21,40	22,53	22,20
28/02/2023	3.326.664	1,23%	22,01	21,90	22,325	22,28
27/02/2023	2.164.098	-1,07%	22,57	22,195	22,78	22,26
24/02/2023	1.341.553	-0,35%	22,46	22,285	22,555	22,50
23/02/2023	1.040.845	-0,04%	22,55	22,275	22,66	22,58
22/02/2023	1.099.774	0,18%	22,59	22,46	22,655	22,59
21/02/2023	1.292.044	-1,53%	22,68	22,53	22,81	22,55
20/02/2023	3.056.471	0,04%	22,86	22,79	22,965	22,90
17/02/2023	3.056.471	0,04%	22,86	22,79	22,965	22,90
16/02/2023	905.427	-0,31%	22,75	22,73	23,055	22,89
15/02/2023	910.952	1,50%	22,55	22,55	22,97	22,96
14/02/2023	1.110.469	-0,18%	22,68	22,565	22,85	22,62
13/02/2023	1.148.420	1,57%	22,33	22,24	22,685	22,66
10/02/2023	1.227.512	-0,67%	22,43	22,115	22,47	22,31
09/02/2023	1.517.697	-0,27%	22,63	22,335	22,67	22,46
08/02/2023	1.150.200	-0,92%	22,69	22,335	22,73	22,52
07/02/2023	1.121.056	1,07%	22,49	22,255	22,75	22,73
06/02/2023	1.053.865	0,94%	22,28	22,18	22,50	22,49
03/02/2023	1.099.297	1,39%	22,34	22,05	22,35	22,68
02/02/2023	1.592.344	0,27%	22,36	22,315	22,645	22,37
01/02/2023	1.051.826	0,05%	22,20	22,085	22,415	22,31
31/01/2023	1.386.220	2,20%	21,85	21,79	22,33	22,30
30/01/2023	1.522.623	1,54%	21,53	21,525	21,95	21,82
27/01/2023	1.347.807	-1,56%	21,81	21,47	21,82	21,49
26/01/2023	1.496.391	-1,04%	22,03	21,71	22,13	21,83
25/01/2023	1.016.985	-0,14%	22,00	21,85	22,1597	22,06
24/01/2023	1.574.294	-1,16%	22,38	21,92	22,38	22,09
23/01/2023	1.319.366	-0,58%	22,50	22,20	22,60	22,35
20/01/2023	1.881.138	-0,32%	22,26	22,03	22,68	22,10
19/01/2023	1.863.653	-1,25%	22,60	22,15	22,64	22,18
18/01/2023	2.290.748	-1,58%	22,90	22,345	23,01	22,46
17/01/2023	1.929.598	-1,13%	22,96	22,71	23,49	22,82
16/01/2023	3.232.355	4,73%	21,41	21,41	23,22	22,81
13/01/2023	3.232.355	4,73%	21,41	21,41	23,22	22,81
12/01/2023	1.323.123	-1,36%	22,10	21,74	22,195	21,78
11/01/2023	1.244.509	-1,82%	22,49	22,025	22,57	22,08
10/01/2023	1.197.012	0,76%	22,47	22,24	22,70	22,49
09/01/2023	2.481.984	-1,98%	22,74	22,225	22,9001	22,32
06/01/2023	896.290	0,40%	22,85	22,5801	22,93	22,78
05/01/2023	1.267.925	-0,57%	22,40	22,36	22,83	22,69
04/01/2023	1.520.352	3,73%	22,16	22,155	22,89	22,82
03/01/2023	2.011.792	-2,78%	22,79	21,90	22,82	22,00
02/01/2023	771.285	-0,66%	22,73	22,46	22,76	22,63