BiG | O banco que entende os seus valores.

Wesco International Inc (WCC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
12/06/2025	223.379	-0,51%	180,595	173,01	181,02	176,3163
11/06/2025	338.233	-0,92%	177,685	176,05	181,97	177,68
10/06/2025	422.588	1,59%	176,08	173,7442	180,52	179,32
09/06/2025	269.811	1,81%	173,39	173,39	177,29	176,51
06/06/2025	135.579	1,95%	171,175	168,86	174,7265	173,38
05/06/2025	145.911	-0,47%	173,68	168,86	173,37	170,07
04/06/2025	146.649	-1,33%	166,86	165,40	174,39	170,87
03/06/2025	364.396	4,67%	167,94	160,50	173,18	173,18
02/06/2025	274.536	-1,45%	167,89	161,98	169,0235	165,46
30/05/2025	217.514	-1,73%	173,95	166,56	175,30	167,89
29/05/2025	311.320	-0,95%	170,15	169,64	175,36	171,01
28/05/2025	744.144	2,20%	167,82	166,01	175,36	172,65
27/05/2025	226.465	2,59%	167,70	165,3335	169,55	168,94
23/05/2025	158.119	-0,70%	165,365	162,015	166,91	164,68
22/05/2025	111.587	-0,14%	169,71	163,95	171,21	165,84
21/05/2025	214.804	-3,36%	170,00	166,06	173,155	166,07
20/05/2025	222.959	0,38%	170,26	168,06	173,16	171,84
19/05/2025	163.230	-1,22%	171,05	168,06	173,72	171,19
16/05/2025	147.982	1,21%	172,95	170,40	174,38	173,31
15/05/2025	258.201	-1,46%	173,79	170,77	174,49	171,24
14/05/2025	243.292	-0,06%	173,92	171,01	176,54	173,78
13/05/2025	197.001	1,27%	173,01	169,60	176,54	173,88
12/05/2025	355.412	6,09%	178,50	169,48	178,50	171,70
09/05/2025	160.868	-0,57%	161,355	160,14	165,02	161,85
08/05/2025	223.574	2,42%	160,36	157,77	165,0866	162,77
07/05/2025	292.117	0,04%	161,07	152,00	160,7783	158,92
06/05/2025	289.328	-2,29%	160,76	158,04	165,29	158,86
05/05/2025	289.498	-0,27%	159,41	158,62	165,29	162,59
02/05/2025	461.014	7,24%	161,97	151,4475	163,30	163,03
01/05/2025	717.310	-6,71%	159,025	151,4475	163,39	152,03
30/04/2025	370.692	0,66%	162,70	155,76	163,39	162,96
29/04/2025	199.606	-0,30%	162,215	160,0201	164,215	161,67
28/04/2025	402.539	0,34%	162,00	160,43	164,215	162,15
25/04/2025	186.828	0,42%	155,20	154,70	162,44	161,60
24/04/2025	339.871	4,37%	158,20	152,32	161,95	160,92
23/04/2025	537.892	2,96%	148,32	147,1067	161,95	154,19
22/04/2025	334.976	2,61%	149,465	142,14	152,18	149,76
21/04/2025	362.927	-3,44%	151,15	141,8786	151,15	145,95
17/04/2025	380.862	2,19%	147,415	143,99	153,03	151,15
16/04/2025	320.435	-1,44%	150,86	143,99	152,78	147,91
15/04/2025	147.666	-0,05%	150,86	148,67	152,78	150,07
14/04/2025	226.497	1,16%	148,46	146,21	150,14	150,14
11/04/2025	385.302	1,08%	147,42	142,31	149,1334	148,42
10/04/2025	699.666	-4,56%	148,09	143,56	151,52	146,84
09/04/2025	621.883	15,70%	131,71	130,965	156,005	153,86
08/04/2025	386.061	-3,38%	142,72	130,47	143,09	132,86
07/04/2025	646.766	0,73%	137,59	125,57	143,875	137,07
04/04/2025	936.681	-5,32%	137,59	129,255	138,90	136,08
03/04/2025	986.171	-11,59%	150,50	141,30	151,54	143,72
02/04/2025	290.715	3,82%	153,22	153,995	163,12	162,39
01/04/2025	299.644	0,72%	153,22	152,055	156,90	156,42
31/03/2025	315.907	-0,72%	161,945	149,54	156,895	155,30
28/03/2025	296.674	-4,13%	161,945	155,15	162,01	156,43
27/03/2025	256.852	-1,36%	165,13	161,505	165,13	163,16
26/03/2025	336.929	-1,02%	168,00	164,295	168,88	165,31
25/03/2025	281.382	-0,97%	164,36	165,59	171,41	167,01
24/03/2025	306.626	3,70%	164,36	163,89	169,465	168,64
21/03/2025	350.012	-1,43%	162,30	159,615	163,01	162,62
20/03/2025	382.267	-0,69%	164,80	163,09	167,61	164,97
19/03/2025	347.392	2,83%	162,045	160,75	167,31	166,12
18/03/2025	386.334	-1,30%	163,11	159,57	163,42	161,55
17/03/2025	426.378	0,45%	162,00	162,59	165,72	163,59
14/03/2025	211.384	3,05%	161,78	159,89	163,93	162,86
13/03/2025	473.769	-3,22%	162,455	157,23	162,995	158,0363
12/03/2025	518.827	3,52%	159,94	159,56	166,08	163,76
11/03/2025	372.923	0,92%	155,79	153,74	160,46	158,20
10/03/2025	384.812	-5,20%	162,74	154,48	162,90	156,76
07/03/2025	409.507	-1,55%	166,78	161,35	170,07	165,27
06/03/2025	452.444	-1,91%	166,78	165,74	170,80	167,87
05/03/2025	401.430	4,52%	164,96	163,59	171,97	171,14
04/03/2025	696.566	-1,64%	164,96	159,32	168,76	163,74
03/03/2025	366.583	-6,00%	181,95	169,31	182,37	169,68
28/02/2025	168.667	0,36%	182,82	178,105	181,97	180,47
27/02/2025	313.114	-0,76%	182,50	179,23	184,48	179,82
26/02/2025	370.386	3,73%	177,27	176,96	182,72	181,20
25/02/2025	379.542	-1,62%	177,61	172,7601	179,19	174,69
24/02/2025	488.377	-3,16%	194,26	177,28	180,555	177,56
21/02/2025	525.595	-5,09%	194,26	181,8125	194,226	183,35
20/02/2025	238.104	-2,04%	197,77	190,9829	198,44	193,01
19/02/2025	169.136	-1,47%	197,77	196,09	199,58	197,02
18/02/2025	335.816	1,58%	195,28	195,055	201,39	199,95
17/02/2025	0	1,64%	195,28	195,00	197,33	196,85
14/02/2025	198.031	1,64%	195,28	195,00	197,33	196,85
13/02/2025	400.603	0,18%	186,34	191,92	197,90	193,67
12/02/2025	616.087	2,60%	186,34	183,1944	193,43	193,32
11/02/2025	1.337.239	1,68%	186,34	183,94	195,99	188,42
10/02/2025	791.879	-0,33%	186,28	183,44	189,57	185,30
07/02/2025	197.191	-1,08%	187,99	184,62	189,57	185,91
06/02/2025	168.759	0,94%	183,52	185,01	188,485	187,94
05/02/2025	355.186	2,41%	181,685	180,77	187,09	186,19
04/02/2025	224.541	0,43%	181,685	179,10	182,44	181,81
03/02/2025	202.615	-2,14%	189,30	178,015	183,42	181,04
31/01/2025	338.508	-2,32%	189,30	183,765	189,135	185,00
30/01/2025	163.034	1,47%	188,75	187,14	190,10	189,39
29/01/2025	221.035	1,02%	184,235	184,235	187,98	186,64
28/01/2025	306.801	1,77%	182,62	178,82	185,13	184,76
27/01/2025	558.262	-8,30%	196,60	181,25	191,00	181,54
24/01/2025	237.674	0,51%	196,60	196,68	200,31	197,98
23/01/2025	188.480	-1,12%	198,29	195,61	198,16	196,97
22/01/2025	346.646	0,34%	198,29	198,65	202,91	199,21