Wesco International Inc (WCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	230.652	-4,40%	178,96	174,47	180,81	175,17
16/07/2024	386.864	5,20%	174,86	175,895	184,09	183,24
15/07/2024	224.285	2,30%	171,18	171,93	175,96	174,18
12/07/2024	477.128	2,90%	166,92	166,92	174,90	170,27
11/07/2024	319.598	4,20%	162,45	160,09	166,37	165,48
10/07/2024	208.092	3,04%	157,87	153,89	159,24	158,81
09/07/2024	147.297	-1,62%	157,87	153,98	158,17	154,12
08/07/2024	254.023	1,42%	156,35	154,82	158,70	156,66
05/07/2024	323.240	-3,00%	158,16	154,26	158,73	154,46
04/07/2024	117.255	0,49%	157,58	156,91	159,99	158,16
03/07/2024	117.254	1,13%	157,58	156,91	159,99	159,17
02/07/2024	142.615	1,44%	155,68	154,8964	157,57	157,39
01/07/2024	237.255	-2,13%	159,66	154,84	160,97	155,15
28/06/2024	213.901	0,14%	159,32	157,45	161,855	158,52
27/06/2024	205.963	0,44%	157,285	156,51	160,0992	158,30
26/06/2024	212.213	-1,68%	157,90	156,77	159,5529	157,60
25/06/2024	253.253	-2,20%	163,18	157,87	163,30	160,29
24/06/2024	224.497	-0,18%	163,22	163,225	166,63	163,89
21/06/2024	360.627	0,09%	163,22	160,91	164,5599	164,18
20/06/2024	467.361	0,20%	164,43	162,77	168,74	164,04
19/06/2024	439.172	-0,39%	164,39	161,82	165,31	164,75
18/06/2024	419.232	-1,03%	164,39	161,82	165,31	163,69
17/06/2024	289.972	-0,72%	166,35	163,88	167,11	165,39
14/06/2024	505.260	-4,38%	170,19	161,58	170,19	166,59
13/06/2024	141.466	-1,91%	176,83	174,21	177,205	174,63
12/06/2024	318.735	1,67%	179,62	177,785	183,77	178,03
11/06/2024	260.799	-2,58%	178,795	174,73	178,71	175,11
10/06/2024	455.814	1,91%	174,41	174,46	181,00	179,74
07/06/2024	249.040	0,56%	174,41	173,50	176,41	176,38
06/06/2024	225.023	-1,46%	177,97	175,325	178,61	175,39
05/06/2024	185.328	3,07%	174,25	172,68	177,97	177,90
04/06/2024	291.896	-2,58%	175,86	171,03	177,11	172,60
03/06/2024	299.679	-1,29%	180,45	174,465	181,48	177,17
31/05/2024	242.975	0,35%	180,225	176,26	181,78	179,49
30/05/2024	615.527	1,14%	179,06	177,50	182,36	178,86
29/05/2024	469.816	-4,67%	179,06	176,35	180,485	176,85
28/05/2024	314.198	-2,96%	190,33	184,4301	191,17	185,52
27/05/2024	0	2,44%	188,22	187,55	191,90	191,18
24/05/2024	390.921	2,44%	188,22	187,55	191,90	191,18
23/05/2024	285.997	-0,66%	191,27	186,455	191,82	186,62
22/05/2024	276.386	-0,23%	188,00	187,02	190,15	187,86
21/05/2024	263.750	0,16%	187,04	186,3324	189,01	188,30
20/05/2024	380.328	1,59%	185,535	184,80	189,99	188,00
17/05/2024	526.005	1,72%	184,62	181,421	185,68	185,05
16/05/2024	557.931	-2,35%	184,62	180,85	186,97	181,93
15/05/2024	367.729	3,75%	181,86	181,55	186,34	186,33
14/05/2024	374.646	1,00%	177,41	178,625	181,145	179,60
13/05/2024	314.094	1,11%	177,41	176,645	178,7775	177,83
10/05/2024	219.678	0,36%	175,53	174,16	176,47	175,88
09/05/2024	442.490	0,90%	174,89	173,86	176,59	175,25
08/05/2024	843.093	-3,77%	174,00	169,63	174,93	173,68
07/05/2024	416.975	4,39%	174,00	173,93	180,729	180,48
06/05/2024	494.795	3,10%	170,31	169,865	172,93	172,89
03/05/2024	346.035	1,59%	168,24	166,73	169,17	167,70
02/05/2024	846.027	6,92%	154,07	158,145	172,57	165,08
01/05/2024	352.637	1,08%	157,00	151,405	157,83	154,40
30/04/2024	282.487	-3,41%	157,00	152,73	158,52	152,75
29/04/2024	685.270	1,51%	157,25	154,905	158,98	158,15
26/04/2024	709.820	-0,95%	157,79	155,00	157,85	155,80
25/04/2024	348.544	-1,44%	158,89	154,8433	159,36	157,30
24/04/2024	179.253	0,27%	159,455	157,5675	161,99	159,59
23/04/2024	178.489	2,03%	157,55	155,39	160,305	159,16
22/04/2024	210.212	1,29%	154,63	154,05	157,1999	155,99
19/04/2024	188.598	0,37%	153,425	152,31	155,18	154,01
18/04/2024	238.223	0,60%	153,76	152,97	156,62	153,44
17/04/2024	155.606	-1,47%	154,27	152,40	157,09	152,52
16/04/2024	234.072	-3,28%	163,47	154,83	158,35	154,68
15/04/2024	240.423	-1,02%	163,47	159,04	164,76	159,92
12/04/2024	325.276	-2,39%	164,03	160,95	165,6199	161,56
11/04/2024	287.195	-0,90%	166,04	163,43	167,205	165,51
10/04/2024	182.239	-3,33%	172,76	166,33	170,06	167,02
09/04/2024	153.711	0,14%	172,76	170,13	174,30	172,78
08/04/2024	143.185	0,44%	173,37	171,155	173,51	172,54
05/04/2024	111.447	0,93%	171,67	170,665	172,62	171,79
04/04/2024	412.937	-2,30%	176,87	169,40	177,615	170,20
03/04/2024	290.114	1,62%	170,655	171,43	175,03	174,21
02/04/2024	392.701	-2,36%	172,89	169,96	172,76	171,44
01/04/2024	335.405	2,52%	171,01	168,965	175,87	175,59
28/03/2024	125.568	0,25%	170,56	170,245	172,161	171,28
27/03/2024	126.016	1,41%	169,37	168,15	171,18	170,85
26/03/2024	123.957	0,17%	168,025	167,44	170,05	168,47
25/03/2024	139.615	-0,56%	168,19	167,44	169,13	168,19
22/03/2024	235.585	-0,41%	168,895	166,88	169,99	169,14
21/03/2024	314.852	2,26%	164,24	165,96	170,55	169,83
20/03/2024	340.431	1,15%	164,24	163,33	166,575	166,08
19/03/2024	164.847	1,36%	161,81	160,01	164,68	164,19
18/03/2024	162.837	1,16%	159,19	160,01	162,565	161,98
15/03/2024	180.157	0,38%	159,19	159,15	161,795	160,13
14/03/2024	175.270	-2,03%	161,89	158,11	162,355	159,53
13/03/2024	237.287	0,75%	158,235	161,22	164,555	163,24
12/03/2024	224.573	2,88%	158,235	156,99	162,09	162,02
11/03/2024	181.179	-1,43%	161,94	154,52	157,79	157,49
08/03/2024	269.743	-0,32%	161,94	158,87	162,58	159,78
07/03/2024	696.312	3,50%	157,00	157,05	161,04	160,29
06/03/2024	270.050	0,17%	156,01	154,55	156,99	154,87
05/03/2024	578.998	2,53%	150,97	150,16	155,09	154,61
04/03/2024	289.126	-0,84%	153,05	150,4175	154,245	150,80
01/03/2024	354.833	1,73%	150,22	149,40	152,55	152,07
29/02/2024	308.394	2,36%	147,00	146,565	149,62	149,49
28/02/2024	275.276	1,17%	144,41	144,25	147,6125	146,04