The Wendy s Company (WEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	771.285	-0,66%	22,73	22,46	22,76	22,63
29/12/2022	826.147	0,44%	22,75	22,67	22,88	22,78
28/12/2022	583.601	-0,79%	22,87	22,67	23,055	22,68
27/12/2022	690.760	-1,17%	23,11	22,815	23,165	22,86
23/12/2022	187.929	0,49%	22,95	22,89	23,17	23,0921
22/12/2022	2.662.393	0,44%	22,86	22,70	23,00	22,98
21/12/2022	962.732	-0,31%	23,05	22,815	23,23	22,88
20/12/2022	1.048.534	0,66%	22,73	22,62	23,005	22,95
19/12/2022	740.004	-1,30%	23,09	22,7113	23,10	22,80
16/12/2022	2.292.256	-0,60%	23,01	22,80	23,19	23,10
15/12/2022	2.140.467	-1,02%	23,34	22,835	23,4794	23,24
14/12/2022	1.038.176	0,34%	23,36	23,23	23,665	23,48
13/12/2022	1.533.924	0,26%	23,64	23,11	23,78	23,40
12/12/2022	929.470	1,00%	23,08	22,99	23,34	23,34
09/12/2022	919.871	-0,86%	23,29	23,08	23,365	23,08
08/12/2022	840.019	1,53%	23,02	23,00	23,305	23,28
07/12/2022	1.152.618	-1,04%	23,11	22,82	23,25	22,93
06/12/2022	3.925.575	0,92%	23,07	22,89	23,21	23,17
05/12/2022	3.178.171	0,44%	22,93	22,81	23,15	23,11
02/12/2022	5.061.458	1,58%	22,53	22,452	23,02	23,12
01/12/2022	3.889.599	0,58%	22,23	22,45	22,785	22,69
30/11/2022	4.558.893	2,55%	22,23	22,16	22,615	22,56
29/11/2022	5.537.050	0,54%	22,12	22,105	22,395	22,30
28/11/2022	9.091.861	-1,12%	21,98	22,15	22,525	22,17
25/11/2022	2.848.672	0,37%	21,98	21,955	22,495	22,00
24/11/2022	3.864.346	1,62%	20,93	21,56	21,97	21,92
23/11/2022	3.864.346	1,62%	20,93	21,56	21,97	21,92
22/11/2022	3.883.011	0,89%	20,93	21,30	21,58	21,57
21/11/2022	6.255.312	2,20%	20,93	20,89	21,455	21,38
18/11/2022	3.736.304	1,16%	20,93	20,66	21,00	20,92
17/11/2022	3.652.753	-0,19%	20,79	20,375	20,705	20,68
16/11/2022	3.641.872	-1,33%	20,79	20,645	21,025	20,72
15/11/2022	3.738.880	3,48%	21,40	20,61	20,97	20,81
14/11/2022	1.356.010	-2,66%	21,40	20,50	21,125	20,50
11/11/2022	1.253.752	-1,50%	21,40	20,75	21,46	21,06
10/11/2022	2.000.009	1,66%	20,36	20,69	21,43	21,38
09/11/2022	2.181.621	2,94%	20,36	20,405	21,495	21,01
08/11/2022	2.366.766	0,95%	20,55	20,31	20,87	20,30
07/11/2022	1.329.227	0,78%	20,50	20,26	20,675	20,59
04/11/2022	1.145.465	0,42%	20,82	20,175	20,76	20,435
03/11/2022	1.113.815	-2,63%	20,82	20,18	20,49	20,35
02/11/2022	1.054.858	-1,54%	20,82	20,495	21,13	20,50
01/11/2022	1.007.451	1,22%	20,89	20,54	20,93	20,82
31/10/2022	1.027.798	-0,91%	20,60	20,71	21,015	20,78
28/10/2022	756.119	2,34%	20,60	20,56	20,995	20,98
27/10/2022	921.587	1,13%	20,53	20,47	20,905	20,58
26/10/2022	695.621	-2,63%	20,49	20,331	20,695	20,35
25/10/2022	758.683	1,59%	19,82	20,07	20,56	20,39
24/10/2022	953.908	-1,33%	19,82	19,93	20,37	20,07
21/10/2022	700.594	1,66%	19,82	19,72	20,29	20,19
20/10/2022	809.802	-2,02%	20,04	19,8101	20,25	19,861
19/10/2022	652.489	-1,86%	20,11	19,8791	20,31	20,10
18/10/2022	687.661	1,48%	19,68	20,10	20,36	20,255
17/10/2022	632.732	2,57%	19,68	19,715	20,05	19,96
14/10/2022	627.012	-2,13%	18,95	19,38	20,04	19,32
13/10/2022	1.189.329	2,60%	18,95	18,785	19,795	19,74
12/10/2022	772.728	-0,62%	19,40	19,19	19,47	19,24
11/10/2022	828.205	2,43%	18,93	18,93	19,6096	19,36
10/10/2022	800.175	1,26%	19,27	19,02	19,455	19,34
07/10/2022	1.009.556	-4,30%	19,41	18,92	19,45	18,90
06/10/2022	826.223	-0,13%	19,64	19,46	19,77	19,535
05/10/2022	771.234	2,95%	19,47	19,155	19,645	19,56
04/10/2022	897.805	2,74%	19,03	19,03	19,615	19,47
03/10/2022	751.548	1,39%	18,80	18,55	19,06	18,949
30/09/2022	1.018.162	-0,37%	19,08	18,665	19,06	18,69
29/09/2022	821.408	-4,72%	19,08	18,50	19,13	18,77
28/09/2022	884.839	2,71%	19,08	18,905	19,495	19,30
27/09/2022	851.493	-0,79%	19,08	18,645	19,36	18,79
26/09/2022	908.902	-0,68%	19,08	18,835	19,195	18,94
23/09/2022	1.278.871	-0,37%	18,94	18,80	19,12	19,07
22/09/2022	1.240.051	-1,95%	19,45	18,95	19,4899	19,14
21/09/2022	871.777	-2,06%	19,96	19,51	20,155	19,52
20/09/2022	782.291	-0,45%	19,87	19,73	20,14	19,93
19/09/2022	925.906	0,81%	19,67	19,66	20,07	20,02
16/09/2022	781.797	0,30%	19,63	19,505	19,88	19,86
15/09/2022	839.648	-1,44%	20,05	19,695	20,198	19,80
14/09/2022	1.281.115	0,45%	20,03	19,825	20,215	20,09
13/09/2022	1.030.679	-3,34%	20,34	19,91	20,42	20,00
12/09/2022	3.353.218	-0,88%	20,52	20,36	21,23	20,35
09/09/2022	7.507.411	3,90%	19,74	19,66	20,95	20,50
08/09/2022	826.748	2,27%	19,34	19,25	19,775	19,81
07/09/2022	4.646.488	2,63%	19,08	19,08	19,395	19,51
06/09/2022	1.348.031	-0,41%	19,54	18,835	19,53	19,01
05/09/2022	880.942	-0,41%	19,54	19,23	19,60	19,32
02/09/2022	880.942	-0,41%	19,54	19,23	19,60	19,32
01/09/2022	887.772	1,15%	19,05	18,955	19,40	19,40
31/08/2022	900.274	-1,13%	19,39	19,17	19,54	19,18
30/08/2022	773.229	-0,36%	19,56	19,25	19,575	19,40
29/08/2022	1.056.054	0,41%	19,25	19,11	19,505	19,47
26/08/2022	2.046.187	-4,01%	20,14	19,36	20,23	19,39
25/08/2022	827.497	-0,15%	20,26	20,075	20,42	20,20
24/08/2022	1.746.043	0,72%	20,03	19,935	20,295	20,245
23/08/2022	1.288.680	0,85%	20,02	19,96	20,26	20,10
22/08/2022	4.250.263	-5,77%	20,76	19,83	20,79	19,93
19/08/2022	854.505	-0,84%	21,48	21,0425	21,245	21,15
18/08/2022	762.341	-0,70%	21,48	21,19	21,45	21,33
17/08/2022	1.815.354	0,89%	21,25	21,19	21,63	21,48
16/08/2022	784.451	0,66%	21,05	21,06	21,395	21,30
15/08/2022	838.456	-1,12%	21,44	21,115	21,445	21,16
12/08/2022	1.078.048	0,52%	21,26	21,175	21,46	21,40