West Pharmaceutical Services Inc (WST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	167.020	0,91%	350,42	349,61	354,575	354,57
19/05/2023	107.190	0,21%	352,63	351,28	356,53	351,48
18/05/2023	111.176	0,76%	348,74	344,4875	351,64	350,72
17/05/2023	162.939	-1,85%	357,06	345,645	357,08	348,01
16/05/2023	165.989	-0,18%	355,18	351,47	355,935	354,56
15/05/2023	205.561	-1,34%	360,00	354,76	361,555	355,18
12/05/2023	212.703	-0,01%	361,66	356,28	361,32	360,075
11/05/2023	207.996	-0,74%	362,01	357,42	363,87	360,03
10/05/2023	146.983	0,23%	366,47	361,02	366,66	362,57
09/05/2023	140.279	-1,46%	363,13	361,57	365,615	361,73
08/05/2023	133.986	-0,35%	365,66	363,84	368,045	367,19
05/05/2023	123.519	-0,19%	371,62	363,08	371,97	368,4785
04/05/2023	113.341	0,19%	372,36	365,13	371,045	369,14
03/05/2023	126.282	-0,30%	373,36	368,17	376,54	368,495
02/05/2023	183.687	0,98%	366,73	364,475	370,60	369,71
01/05/2023	156.383	1,37%	362,345	360,856	368,06	366,175
28/04/2023	294.302	1,67%	356,79	356,79	368,24	361,14
27/04/2023	399.771	-0,48%	355,615	341,52	360,60	355,51
26/04/2023	216.945	0,14%	356,01	352,89	360,51	357,49
25/04/2023	261.712	-3,95%	368,46	356,3725	368,625	357,08
24/04/2023	122.713	1,66%	368,29	366,74	372,06	371,95
21/04/2023	95.898	1,31%	362,01	362,94	366,99	366,15
20/04/2023	271.427	-1,68%	362,42	359,61	365,11	361,48
19/04/2023	144.290	1,58%	362,98	359,02	367,78	367,78
18/04/2023	115.040	-0,08%	364,535	358,43	364,35	362,19
17/04/2023	161.227	-0,40%	363,99	360,48	364,665	362,48
14/04/2023	154.694	-0,74%	365,92	361,86	369,52	364,03
13/04/2023	187.657	2,21%	360,00	359,68	368,045	366,71
12/04/2023	179.900	1,07%	358,66	358,445	362,76	358,61
11/04/2023	150.522	1,44%	352,31	354,32	360,97	354,82
10/04/2023	106.934	1,42%	344,27	342,92	350,085	349,63
06/04/2023	163.370	-0,58%	345,91	339,91	345,60	344,74
05/04/2023	132.846	-0,43%	348,06	345,615	349,72	346,60
04/04/2023	137.047	0,25%	349,34	347,4388	351,3327	347,90
03/04/2023	136.140	0,20%	345,40	341,40	347,91	347,15
31/03/2023	168.131	1,68%	344,29	342,94	348,62	346,59
30/03/2023	176.972	0,85%	341,03	337,94	344,13	340,865
29/03/2023	276.536	-0,61%	342,28	337,59	345,00	337,75
28/03/2023	150.498	1,22%	335,17	334,67	339,99	339,93
27/03/2023	134.672	0,46%	335,99	334,595	338,78	335,84
24/03/2023	111.695	0,83%	330,26	327,00	335,165	334,60
23/03/2023	233.019	0,82%	329,43	328,34	335,53	331,64
22/03/2023	246.629	-1,93%	336,03	329,05	337,475	328,55
21/03/2023	159.700	0,90%	333,47	333,2606	337,13	334,96
20/03/2023	163.290	0,74%	331,23	328,56	333,92	332,17
17/03/2023	324.867	-2,02%	335,99	328,665	338,225	329,61
16/03/2023	233.624	3,31%	324,54	323,435	336,84	336,375
15/03/2023	176.152	-0,92%	321,30	318,63	325,64	325,55
14/03/2023	237.844	2,25%	326,83	322,70	328,96	328,44
13/03/2023	226.265	2,10%	312,495	311,835	324,04	321,15
10/03/2023	541.215	-0,23%	312,59	309,43	315,95	314,60
09/03/2023	182.965	-1,37%	319,90	315,14	324,74	315,33
08/03/2023	112.326	-0,62%	323,41	318,22	323,46	319,705
07/03/2023	162.319	-0,52%	324,94	320,25	324,53	321,715
06/03/2023	136.600	-1,76%	330,89	323,43	330,365	323,46
03/03/2023	200.146	2,04%	327,29	325,00	330,89	329,27
02/03/2023	189.159	1,40%	314,53	316,57	324,67	322,73
01/03/2023	248.155	0,39%	315,92	314,965	321,135	318,28
28/02/2023	270.837	1,29%	310,50	312,2625	319,06	316,9927
27/02/2023	162.667	0,95%	312,06	311,885	315,95	313,21
24/02/2023	267.753	-0,56%	313,84	306,86	313,84	310,27
23/02/2023	383.691	2,13%	305,40	304,43	313,61	312,06
22/02/2023	265.243	-0,34%	302,67	303,785	308,43	305,63
21/02/2023	433.655	-2,24%	316,32	304,04	309,385	306,69
20/02/2023	555.737	-1,91%	316,32	307,41	319,05	313,67
17/02/2023	555.737	-1,91%	316,32	307,41	319,05	313,67
16/02/2023	753.807	14,51%	312,58	311,99	328,81	319,68
15/02/2023	337.086	1,13%	273,66	272,905	279,15	279,17
14/02/2023	289.930	0,99%	272,72	271,525	276,585	276,02
13/02/2023	458.403	0,79%	273,18	269,94	274,87	273,29
10/02/2023	598.697	1,43%	264,52	264,52	272,64	271,26
09/02/2023	379.875	0,92%	267,47	265,715	269,12	267,52
08/02/2023	226.172	-2,69%	270,06	264,02	272,10	265,045
07/02/2023	142.688	1,55%	267,60	265,14	273,755	272,33
06/02/2023	306.799	-1,79%	269,93	267,06	271,24	267,99
03/02/2023	229.858	-3,19%	275,76	269,55	276,49	272,88
02/02/2023	576.764	3,78%	274,07	275,00	283,51	281,86
01/02/2023	159.716	2,26%	267,05	263,685	273,19	271,59
31/01/2023	218.510	1,46%	262,37	258,95	265,64	265,63
30/01/2023	223.552	-2,49%	265,14	261,075	267,335	261,93
27/01/2023	182.990	-0,56%	269,90	267,26	272,28	268,58
26/01/2023	324.697	3,69%	263,45	262,36	270,64	270,09
25/01/2023	164.310	0,79%	255,34	253,43	260,51	260,37
24/01/2023	219.044	-2,16%	260,95	255,70	260,95	258,22
23/01/2023	289.343	1,86%	258,42	256,95	265,51	264,37
20/01/2023	235.347	1,87%	258,56	254,27	259,56	259,55
19/01/2023	255.237	0,06%	254,38	248,55	257,09	254,66
18/01/2023	423.917	0,54%	255,10	252,86	258,735	254,40
17/01/2023	277.181	0,77%	248,83	247,64	253,335	252,64
16/01/2023	385.047	1,05%	243,76	246,11	252,24	250,70
13/01/2023	385.047	1,05%	243,76	246,11	252,24	250,70
12/01/2023	163.158	-1,32%	249,08	241,99	249,45	248,03
11/01/2023	262.501	2,18%	251,22	248,95	253,755	251,30
10/01/2023	235.477	2,17%	241,93	241,07	249,88	245,96
09/01/2023	253.636	3,57%	237,79	235,41	242,24	240,79
06/01/2023	366.152	-0,51%	235,38	225,78	236,425	232,50
05/01/2023	223.026	-3,10%	238,72	233,29	239,365	233,675
04/01/2023	158.685	2,83%	237,80	236,815	243,19	241,04
03/01/2023	160.609	-0,37%	239,00	231,82	240,45	234,47
02/01/2023	104.465	-1,52%	235,96	231,26	235,96	235,35