West Pharmaceutical Services Inc (WST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	104.465	-1,52%	235,96	231,26	235,96	235,35
29/12/2022	186.757	3,28%	235,47	234,94	242,275	238,83
28/12/2022	121.846	-2,32%	238,07	230,70	239,56	231,24
27/12/2022	139.336	0,68%	233,52	231,56	237,575	236,72
23/12/2022	62.695	-0,05%	235,30	232,16	235,555	235,15
22/12/2022	148.908	0,25%	232,49	229,14	235,81	235,27
21/12/2022	141.774	3,02%	230,02	230,305	236,6599	234,67
20/12/2022	207.134	-0,19%	227,96	224,3823	229,655	227,79
19/12/2022	248.489	0,94%	226,11	224,1546	229,87	228,23
16/12/2022	373.920	-4,71%	234,04	225,3289	235,4825	225,92
15/12/2022	257.316	-2,64%	239,58	235,70	240,35	237,16
14/12/2022	362.993	-3,34%	248,00	240,52	251,00	243,48
13/12/2022	250.371	4,34%	249,91	249,34	255,30	251,75
12/12/2022	217.626	0,96%	240,00	237,47	242,56	241,315
09/12/2022	299.935	1,26%	233,20	232,67	242,11	239,01
08/12/2022	366.880	0,04%	234,78	233,43	237,60	235,99
07/12/2022	223.628	0,40%	234,54	231,055	236,82	235,92
06/12/2022	1.026.640	-1,83%	237,54	234,50	238,97	235,07
05/12/2022	1.299.729	-1,92%	241,94	236,255	241,80	239,64
02/12/2022	1.218.640	0,95%	235,58	235,58	246,79	244,33
01/12/2022	1.159.918	3,15%	236,34	232,955	243,03	242,04
30/11/2022	897.557	4,93%	223,60	222,48	234,92	234,52
29/11/2022	505.789	-0,24%	224,47	221,815	225,685	223,65
28/11/2022	983.888	-1,06%	224,33	222,12	226,24	224,25
25/11/2022	738.432	-0,62%	226,685	223,60	228,11	226,65
24/11/2022	981.872	-0,15%	228,20	227,35	231,90	228,19
23/11/2022	981.872	-0,15%	228,20	227,35	231,90	228,19
22/11/2022	2.029.748	1,44%	224,94	220,80	228,49	228,49
21/11/2022	2.409.946	0,13%	224,65	222,03	226,17	225,295
18/11/2022	3.451.562	1,38%	225,26	219,235	226,00	225,00
17/11/2022	3.897.612	-8,30%	237,95	221,877	236,22	221,904
16/11/2022	1.148.112	-3,06%	249,04	238,575	249,17	240,12
15/11/2022	661.960	2,19%	249,03	245,91	252,58	247,6238
14/11/2022	426.504	-3,44%	248,89	242,43	249,95	242,31
11/11/2022	570.336	3,35%	244,05	242,75	253,375	250,86
10/11/2022	216.021	9,68%	233,10	232,055	243,01	242,99
09/11/2022	245.111	-1,21%	222,20	220,86	226,10	221,84
08/11/2022	303.348	-0,38%	226,70	222,92	232,05	224,89
07/11/2022	349.216	4,81%	217,36	215,20	226,02	225,95
04/11/2022	459.570	2,86%	211,94	206,99	215,76	215,63
03/11/2022	458.325	-4,51%	215,05	208,79	214,406	209,62
02/11/2022	428.508	-4,34%	227,49	219,13	227,825	219,53
01/11/2022	457.045	-0,33%	228,89	224,835	231,40	229,35
31/10/2022	454.935	2,17%	223,68	222,09	231,39	230,40
28/10/2022	733.823	1,89%	219,85	219,045	227,20	225,46
27/10/2022	1.365.670	-13,10%	250,52	207,50	230,6399	221,07
26/10/2022	524.624	2,23%	250,52	250,01	260,42	254,76
25/10/2022	446.946	5,35%	241,09	236,78	249,385	249,27
24/10/2022	396.016	1,54%	234,68	231,059	236,58	236,47
21/10/2022	383.088	0,22%	231,79	227,26	237,81	232,75
20/10/2022	446.240	-5,26%	242,845	230,831	243,49	231,10
19/10/2022	558.833	-7,01%	262,12	242,97	258,53	243,72
18/10/2022	308.301	2,33%	262,12	257,77	264,6899	261,27
17/10/2022	156.668	3,05%	252,58	252,99	258,29	255,12
14/10/2022	510.757	-0,32%	252,58	245,86	253,325	248,4556
13/10/2022	681.702	4,29%	234,075	231,92	250,355	249,37
12/10/2022	113.932	-0,18%	240,44	238,92	242,22	239,13
11/10/2022	320.827	-2,62%	245,50	236,89	245,61	239,37
10/10/2022	108.900	-1,62%	249,53	245,77	250,91	245,835
07/10/2022	244.579	-2,51%	252,04	247,77	252,60	249,82
06/10/2022	522.481	-0,91%	259,67	255,445	260,24	256,13
05/10/2022	157.348	-0,69%	261,15	255,08	261,675	259,345
04/10/2022	250.297	1,90%	255,93	255,93	262,6617	260,73
03/10/2022	208.776	3,89%	246,08	245,37	258,045	255,83
30/09/2022	213.406	-1,92%	251,88	245,87	254,51	246,25
29/09/2022	216.355	-0,31%	249,98	247,61	252,51	251,02
28/09/2022	204.848	2,21%	248,37	247,00	253,38	251,87
27/09/2022	166.204	-2,54%	254,76	244,71	256,18	246,41
26/09/2022	288.418	-0,54%	254,16	251,26	258,04	252,92
23/09/2022	176.802	0,46%	251,04	248,95	254,43	254,28
22/09/2022	209.892	-1,97%	257,59	251,69	257,3213	253,11
21/09/2022	126.185	-2,15%	265,34	257,83	268,08	258,01
20/09/2022	132.667	-2,32%	266,49	261,805	268,64	263,67
19/09/2022	251.938	0,63%	265,64	261,31	269,93	269,78
16/09/2022	296.708	-2,04%	272,22	266,31	272,485	268,04
15/09/2022	352.799	-5,85%	293,39	273,58	290,65	273,81
14/09/2022	134.274	-0,70%	293,39	288,68	296,735	290,81
13/09/2022	145.088	-6,28%	304,59	292,72	306,385	293,21
12/09/2022	112.063	-0,27%	309,56	312,511	316,81	312,74
09/09/2022	144.699	1,74%	309,56	308,305	315,765	313,51
08/09/2022	132.075	3,12%	295,68	295,523	308,15	308,13
07/09/2022	125.126	2,68%	290,55	288,948	299,43	298,80
06/09/2022	126.294	-1,76%	291,14	287,69	295,0128	290,98
05/09/2022	148.336	-1,76%	297,61	289,97	302,02	291,11
02/09/2022	148.336	-1,76%	297,61	289,97	302,02	291,11
01/09/2022	91.554	-0,15%	295,24	291,57	296,49	296,33
31/08/2022	139.926	0,12%	299,99	294,71	300,05	296,76
30/08/2022	98.890	-1,62%	302,30	295,435	302,98	296,69
29/08/2022	144.225	-0,73%	301,39	298,72	304,37	301,56
26/08/2022	89.943	-3,53%	314,68	303,01	314,98	303,78
25/08/2022	105.669	1,38%	313,80	309,595	315,07	314,90
24/08/2022	168.513	0,22%	312,40	306,62	312,04	310,45
23/08/2022	95.424	-0,64%	310,10	306,241	310,54	309,77
22/08/2022	146.881	-2,43%	316,72	309,66	316,91	311,75
19/08/2022	148.135	-0,78%	321,75	316,13	320,61	319,24
18/08/2022	150.777	-1,99%	327,53	320,96	326,86	321,65
17/08/2022	129.709	-1,71%	332,43	327,03	332,625	328,2094
16/08/2022	155.233	-2,02%	340,76	331,444	338,19	333,95
15/08/2022	127.564	-0,04%	340,76	338,53	344,99	340,80
12/08/2022	96.039	0,94%	340,06	338,45	341,665	340,94