West Pharmaceutical Services Inc (WST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,63%	327,25	325,19	332,04	327,04
17/07/2024	122.685	-0,63%	327,25	325,19	332,04	327,04
16/07/2024	191.795	2,81%	322,48	319,49	329,88	329,11
15/07/2024	228.266	-0,89%	323,00	319,49	328,26	320,11
12/07/2024	311.024	-3,10%	333,44	322,74	333,655	322,98
11/07/2024	208.937	3,72%	324,63	324,63	334,23	333,30
10/07/2024	415.170	0,85%	320,32	316,86	322,95	321,35
09/07/2024	296.938	-0,42%	321,17	314,215	319,595	318,63
08/07/2024	202.940	-0,80%	321,98	318,75	326,08	319,98
05/07/2024	120.089	0,52%	321,07	319,155	322,83	322,56
04/07/2024	104.461	-0,29%	321,92	318,13	322,56	321,66
03/07/2024	104.461	-0,29%	326,56	318,13	322,56	321,66
02/07/2024	149.848	-0,60%	326,56	322,455	332,79	322,60
01/07/2024	169.549	-1,47%	330,11	322,53	335,34	324,55
28/06/2024	323.719	0,19%	330,625	326,05	334,105	329,39
27/06/2024	286.714	1,57%	325,34	324,66	332,69	328,76
26/06/2024	150.477	0,03%	321,64	320,02	326,97	323,68
25/06/2024	218.481	-2,24%	329,11	320,05	330,00	323,60
24/06/2024	290.162	-0,53%	332,20	328,13	335,62	331,00
21/06/2024	348.728	1,25%	330,61	324,085	333,51	332,76
20/06/2024	554.961	2,04%	320,98	319,42	331,18	328,64
19/06/2024	598.176	-4,20%	334,785	310,00	336,49	321,96
18/06/2024	571.478	-4,16%	334,785	310,00	336,49	322,10
17/06/2024	236.791	0,85%	332,46	330,37	339,355	336,08
14/06/2024	208.423	-0,90%	335,99	329,645	337,9099	333,25
13/06/2024	308.070	-0,63%	338,84	333,45	342,42	336,29
12/06/2024	403.472	3,12%	329,66	327,63	342,42	338,42
11/06/2024	318.195	2,60%	318,95	317,65	328,19	328,17
10/06/2024	198.162	1,65%	312,11	311,90	320,00	319,86
07/06/2024	251.428	-0,17%	315,02	312,0536	317,54	314,68
06/06/2024	184.215	-0,78%	319,00	315,00	318,595	315,20
05/06/2024	179.067	-0,25%	319,00	317,56	322,44	317,64
04/06/2024	287.690	-3,14%	328,175	316,995	331,11	318,42
03/06/2024	246.279	-0,81%	322,55	325,68	334,72	328,73
31/05/2024	265.209	0,70%	322,55	326,03	332,245	331,4299
30/05/2024	220.262	1,94%	322,55	320,645	329,12	329,12
29/05/2024	238.479	-1,41%	324,75	322,22	326,105	322,85
28/05/2024	214.661	-1,26%	331,11	326,42	333,45	327,47
27/05/2024	0	0,93%	327,82	326,00	332,05	331,66
24/05/2024	188.536	0,93%	327,82	326,00	332,05	331,66
23/05/2024	206.423	-1,71%	335,57	328,01	335,29	328,59
22/05/2024	339.708	-0,81%	337,38	329,54	340,42	334,29
21/05/2024	237.623	-1,68%	355,53	336,86	343,20	337,01
20/05/2024	366.895	-3,62%	355,53	341,64	355,535	342,76
17/05/2024	246.616	0,43%	354,15	349,17	356,14	355,64
16/05/2024	415.814	0,74%	353,36	349,015	357,85	354,11
15/05/2024	395.962	-0,86%	357,46	345,86	357,325	351,45
14/05/2024	525.546	-1,03%	359,53	347,13	362,54	354,48
13/05/2024	242.231	-1,65%	365,09	357,51	367,71	358,17
10/05/2024	248.264	-0,38%	366,535	364,23	372,52	364,19
09/05/2024	443.321	-0,29%	367,38	354,62	368,525	365,59
08/05/2024	141.421	-0,46%	367,38	363,48	369,57	366,66
07/05/2024	163.982	0,49%	366,89	364,45	368,85	368,35
06/05/2024	157.581	0,42%	365,85	364,07	369,17	366,54
03/05/2024	214.744	-0,93%	365,69	361,58	372,79	365,02
02/05/2024	201.527	1,38%	365,69	360,19	368,66	368,46
01/05/2024	288.105	1,66%	356,91	355,65	368,46	363,43
30/04/2024	281.047	0,87%	384,48	352,76	367,54	357,48
29/04/2024	246.067	-1,67%	384,48	353,63	362,055	354,41
26/04/2024	320.715	-2,11%	384,48	358,885	370,00	360,43
25/04/2024	383.306	-4,57%	384,48	364,89	385,00	368,10
24/04/2024	351.936	-1,15%	390,25	385,45	394,42	385,73
23/04/2024	247.599	4,01%	374,17	377,145	392,04	390,20
22/04/2024	250.666	0,89%	374,17	370,92	379,065	375,35
19/04/2024	183.102	-1,40%	379,12	371,88	379,085	372,04
18/04/2024	142.146	-0,01%	379,95	372,41	380,6251	377,33
17/04/2024	160.062	-0,56%	376,05	376,695	381,16	377,36
16/04/2024	251.399	0,18%	385,14	375,24	381,06	379,48
15/04/2024	126.560	-0,31%	385,14	378,325	386,56	378,81
12/04/2024	101.915	-1,96%	392,51	379,73	384,16	380,00
11/04/2024	135.041	-0,56%	392,51	386,00	393,077	387,58
10/04/2024	151.027	-0,67%	387,09	381,00	393,077	389,77
09/04/2024	166.608	-0,05%	386,32	387,675	393,79	392,38
08/04/2024	102.999	-0,37%	386,32	392,125	396,75	392,58
05/04/2024	115.416	2,05%	386,32	388,305	394,57	394,03
04/04/2024	189.499	-0,27%	389,70	385,84	395,09	386,12
03/04/2024	139.016	-0,19%	387,13	385,81	391,835	387,15
02/04/2024	221.829	-2,03%	393,59	381,29	392,375	387,90
01/04/2024	209.847	0,06%	393,59	390,075	396,21	395,94
28/03/2024	97.156	0,41%	395,26	394,55	397,72	395,71
27/03/2024	96.749	1,52%	388,59	390,61	394,74	394,10
26/03/2024	149.201	-0,04%	387,28	386,06	390,26	388,22
25/03/2024	179.424	-1,40%	394,435	385,055	394,14	388,39
22/03/2024	225.583	-0,50%	396,45	392,13	396,95	393,92
21/03/2024	151.876	0,45%	395,30	394,02	400,88	395,89
20/03/2024	140.074	-0,40%	395,30	393,28	396,29	394,10
19/03/2024	217.754	-0,01%	394,80	391,21	395,57	395,69
18/03/2024	182.528	2,09%	389,98	386,88	396,34	395,72
15/03/2024	254.786	-2,95%	397,15	386,88	396,01	387,62
14/03/2024	393.298	3,54%	386,47	386,365	399,60	399,39
13/03/2024	359.486	2,05%	380,05	377,02	387,88	385,75
12/03/2024	562.434	5,73%	356,83	355,02	380,745	377,99
11/03/2024	192.853	-0,40%	359,05	354,475	359,57	357,52
08/03/2024	147.653	-0,89%	361,925	356,45	363,33	358,95
07/03/2024	538.372	2,22%	355,72	336,21	365,645	362,16
06/03/2024	160.323	0,67%	355,05	351,59	357,69	354,31
05/03/2024	192.292	-1,91%	358,68	350,78	361,23	351,95
04/03/2024	177.907	0,02%	359,06	354,34	361,15	358,79
01/03/2024	164.357	0,10%	357,505	353,55	361,53	358,72
29/02/2024	159.164	0,29%	358,39	355,55	360,235	358,36