Western Digital Corporation (WDC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
6 488 036 |
4,18%
|
507,04
|
487,1001
|
516,26
|
507,645
|
| 13/08/2026 |
6 196 228 |
7,47%
|
453,42
|
451,55
|
502,51
|
487,29
|
| 12/08/2026 |
3 735 811 |
3,78%
|
458,1692
|
450,88
|
467,80
|
454,10
|
| 11/08/2026 |
3 298 113 |
-0,21%
|
445,31
|
431,48
|
448,45
|
437,93
|
| 10/08/2026 |
4 322 520 |
0,82%
|
431,05
|
424,38
|
452,703
|
438,34
|
| 07/08/2026 |
7 636 069 |
-3,84%
|
464,80
|
422,50
|
464,80
|
434,30
|
| 06/08/2026 |
10 079 857 |
-12,98%
|
438,00
|
407,475
|
477,63
|
451,52
|
| 05/08/2026 |
5 256 413 |
-5,36%
|
544,80
|
518,45
|
564,66
|
519,17
|
| 04/08/2026 |
4 822 720 |
4,02%
|
566,65
|
537,2865
|
570,47
|
548,56
|
| 03/08/2026 |
5 929 583 |
-3,37%
|
543,80
|
501,27
|
543,80
|
527,22
|
| 31/07/2026 |
4 060 252 |
2,17%
|
511,81
|
541,00
|
561,63
|
544,84
|
| 30/07/2026 |
5 062 799 |
15,54%
|
501,9385
|
462,04
|
547,00
|
533,04
|
| 29/07/2026 |
6 032 053 |
-0,35%
|
476,49
|
456,72
|
499,19
|
462,04
|
| 28/07/2026 |
6 072 013 |
-6,87%
|
465,94
|
422,11
|
467,26
|
463,51
|
| 27/07/2026 |
4 098 268 |
-4,28%
|
532,73
|
471,32
|
532,95
|
497,92
|
| 24/07/2026 |
2 891 413 |
-6,91%
|
549,00
|
509,56
|
551,95
|
519,80
|
| 23/07/2026 |
3 366 104 |
0,32%
|
552,48
|
552,00
|
576,37
|
558,30
|
| 22/07/2026 |
3 115 807 |
1,57%
|
522,15
|
522,15
|
564,43
|
556,67
|
| 21/07/2026 |
4 245 265 |
12,56%
|
522,1366
|
517,01
|
553,625
|
548,39
|
| 20/07/2026 |
3 181 205 |
2,11%
|
495,7326
|
485,28
|
505,99
|
487,42
|
| 17/07/2026 |
7 520 698 |
2,16%
|
444,02
|
430,5215
|
492,93
|
477,22
|
| 16/07/2026 |
6 468 654 |
-9,23%
|
477,00
|
453,94
|
498,72
|
466,81
|
| 15/07/2026 |
4 934 741 |
-8,80%
|
561,11
|
496,50
|
569,35
|
513,84
|
| 14/07/2026 |
2 650 211 |
1,41%
|
592,41
|
559,11
|
592,90
|
563,32
|
| 13/07/2026 |
2 686 737 |
-4,64%
|
552,85
|
532,16
|
559,99
|
555,55
|
| 10/07/2026 |
2 452 952 |
0,73%
|
560,877
|
560,20
|
585,20
|
582,585
|
| 09/07/2026 |
3 909 255 |
5,03%
|
592,98
|
574,0001
|
601,50
|
578,05
|
| 08/07/2026 |
4 168 043 |
3,59%
|
521,01
|
516,93
|
562,76
|
550,30
|
| 07/07/2026 |
5 033 398 |
-7,81%
|
536,2687
|
510,41
|
550,00
|
532,10
|
| 06/07/2026 |
4 660 691 |
7,17%
|
565,00
|
562,00
|
601,00
|
577,46
|
| 02/07/2026 |
5 362 166 |
-9,83%
|
604,3721
|
525,84
|
609,465
|
539,00
|
| 01/07/2026 |
4 712 513 |
-6,27%
|
591,4532
|
585,80
|
617,39
|
598,37
|
| 30/06/2026 |
4 588 568 |
-2,08%
|
637,25
|
630,30
|
663,98
|
638,72
|
| 29/06/2026 |
6 772 767 |
11,14%
|
599,50
|
590,00
|
652,79
|
651,88
|
| 26/06/2026 |
9 032 614 |
-13,25%
|
623,60
|
579,51
|
647,37
|
586,45
|
| 25/06/2026 |
6 988 662 |
4,69%
|
729,59
|
658,50
|
733,04
|
675,39
|
| 24/06/2026 |
7 077 141 |
-4,00%
|
676,43
|
612,41
|
678,94
|
643,83
|
| 23/06/2026 |
6 664 651 |
-8,37%
|
661,00
|
653,00
|
682,5299
|
670,75
|
| 18/06/2026 |
9 700 556 |
4,79%
|
762,53
|
732,62
|
799,87
|
732,62
|
| 17/06/2026 |
7 719 960 |
4,55%
|
692,308
|
692,308
|
741,85
|
712,13
|
| 16/06/2026 |
9 468 853 |
4,29%
|
698,7822
|
667,35
|
729,92
|
681,08
|
| 15/06/2026 |
5 668 302 |
16,04%
|
606,19
|
603,60
|
658,80
|
653,53
|
| 12/06/2026 |
3 575 541 |
6,37%
|
539,78
|
531,9601
|
572,00
|
562,925
|
| 11/06/2026 |
2 817 003 |
8,05%
|
497,0735
|
489,00
|
529,56
|
529,29
|
| 10/06/2026 |
3 859 122 |
-5,25%
|
505,0994
|
484,50
|
515,22
|
490,09
|
| 09/06/2026 |
4 428 015 |
-1,73%
|
540,00
|
481,00
|
545,41
|
517,72
|
| 08/06/2026 |
4 094 895 |
2,94%
|
548,0001
|
519,05
|
548,80
|
526,93
|
| 05/06/2026 |
4 696 286 |
-11,11%
|
552,7533
|
511,37
|
554,155
|
511,72
|
| 04/06/2026 |
3 783 636 |
-3,06%
|
570,99
|
564,67
|
593,00
|
575,35
|
| 03/06/2026 |
4 562 474 |
5,52%
|
567,00
|
566,65
|
602,5399
|
594,11
|
| 02/06/2026 |
2 698 050 |
3,10%
|
551,01
|
541,00
|
571,18
|
563,10
|
| 01/06/2026 |
3 702 040 |
2,77%
|
533,90
|
531,00
|
564,14
|
546,20
|
| 29/05/2026 |
3 106 985 |
0,06%
|
538,50
|
518,6801
|
544,26
|
531,21
|
| 28/05/2026 |
3 564 432 |
0,26%
|
528,47
|
527,43
|
553,50
|
531,18
|
| 27/05/2026 |
3 848 929 |
1,13%
|
546,16
|
521,70
|
550,00
|
530,60
|
| 26/05/2026 |
4 927 751 |
8,41%
|
500,57
|
500,01
|
536,12
|
524,65
|
| 22/05/2026 |
2 353 578 |
-0,47%
|
485,17
|
478,5495
|
489,99
|
484,28
|
| 21/05/2026 |
3 002 371 |
5,91%
|
458,566
|
456,6311
|
487,29
|
486,46
|
| 20/05/2026 |
3 458 743 |
0,79%
|
469,00
|
456,18
|
470,00
|
459,62
|
| 19/05/2026 |
3 559 583 |
-0,56%
|
442,26
|
434,395
|
464,23
|
455,80
|
| 18/05/2026 |
4 514 221 |
-5,00%
|
487,40
|
441,68
|
487,40
|
458,68
|
| 15/05/2026 |
3 248 940 |
-0,93%
|
469,0188
|
465,00
|
485,77
|
482,02
|
| 14/05/2026 |
3 619 018 |
-1,37%
|
486,3198
|
480,34
|
507,97
|
489,15
|
| 13/05/2026 |
3 750 881 |
0,97%
|
499,00
|
475,37
|
503,66
|
494,09
|
| 12/05/2026 |
5 066 289 |
-5,20%
|
501,01
|
466,80
|
508,50
|
488,74
|
| 11/05/2026 |
6 715 384 |
7,38%
|
487,9328
|
486,88
|
525,10
|
515,83
|
| 08/05/2026 |
4 730 729 |
3,47%
|
474,00
|
469,315
|
483,66
|
480,00
|
| 07/05/2026 |
4 324 514 |
-3,93%
|
474,54
|
450,28
|
475,56
|
463,91
|
| 06/05/2026 |
5 211 049 |
3,90%
|
474,89
|
448,99
|
483,8699
|
483,15
|
| 05/05/2026 |
6 389 258 |
5,18%
|
451,48
|
451,2294
|
480,11
|
465,26
|
| 04/05/2026 |
6 397 197 |
2,53%
|
433,5218
|
428,51
|
453,8299
|
442,36
|
| 01/05/2026 |
11 208 900 |
-0,82%
|
402,01
|
400,12
|
446,62
|
431,52
|
| 30/04/2026 |
6 211 366 |
5,35%
|
433,10
|
422,03
|
438,8599
|
434,52
|
| 29/04/2026 |
6 025 571 |
5,66%
|
427,06
|
410,05
|
441,99
|
412,76
|
| 28/04/2026 |
4 278 735 |
-1,93%
|
384,18
|
374,02
|
396,3299
|
390,99
|
| 27/04/2026 |
1 112 509 |
0,86%
|
414,29
|
396,2801
|
414,88
|
400,73
|
| 24/04/2026 |
3 534 007 |
0,22%
|
413,78
|
400,05
|
414,99
|
404,00
|
| 23/04/2026 |
4 540 483 |
3,60%
|
387,60
|
385,8105
|
416,37
|
403,12
|
| 22/04/2026 |
4 239 473 |
1,35%
|
397,32
|
381,76
|
402,00
|
389,10
|
| 21/04/2026 |
4 265 757 |
2,91%
|
376,85
|
369,50
|
389,7076
|
383,81
|
| 20/04/2026 |
3 391 253 |
0,43%
|
374,50
|
366,40
|
380,65
|
374,11
|
| 17/04/2026 |
3 612 590 |
3,02%
|
370,90
|
366,20
|
378,98
|
372,52
|
| 16/04/2026 |
3 380 512 |
-0,95%
|
361,3983
|
353,11
|
368,3979
|
361,69
|
| 15/04/2026 |
4 148 989 |
-0,55%
|
361,00
|
351,65
|
365,49
|
365,00
|
| 14/04/2026 |
4 779 513 |
4,59%
|
358,47
|
341,50
|
366,295
|
366,22
|
| 13/04/2026 |
3 615 464 |
1,80%
|
340,1929
|
339,50
|
351,87
|
350,16
|
| 10/04/2026 |
4 104 142 |
1,65%
|
345,50
|
330,001
|
349,7499
|
343,43
|
| 09/04/2026 |
4 098 973 |
-0,23%
|
343,00
|
329,50
|
345,10
|
337,88
|
| 08/04/2026 |
6 082 351 |
8,67%
|
333,15
|
331,66
|
348,00
|
338,78
|
| 07/04/2026 |
3 693 734 |
2,71%
|
298,317
|
295,73
|
312,38
|
311,96
|
| 06/04/2026 |
4 842 317 |
3,11%
|
305,00
|
299,1401
|
311,59
|
304,15
|
| 02/04/2026 |
5 448 221 |
-1,09%
|
281,50
|
279,00
|
298,1533
|
294,97
|
| 01/04/2026 |
9 344 843 |
10,09%
|
277,8346
|
270,49
|
304,95
|
297,73
|
| 31/03/2026 |
5 076 313 |
7,54%
|
256,086
|
254,59
|
271,09
|
270,49
|
| 30/03/2026 |
5 996 791 |
-8,60%
|
281,00
|
249,06
|
286,00
|
251,67
|
| 27/03/2026 |
4 766 634 |
0,78%
|
269,7258
|
269,50
|
282,50
|
275,34
|
| 26/03/2026 |
6 848 229 |
-7,68%
|
289,70
|
272,83
|
291,81
|
273,35
|
| 25/03/2026 |
5 600 735 |
-1,63%
|
293,94
|
280,75
|
300,72
|
296,14
|
| 24/03/2026 |
5 197 778 |
2,12%
|
290,3987
|
280,22
|
301,35
|
301,05
|
| 23/03/2026 |
5 567 297 |
0,69%
|
300,33
|
283,30
|
316,93
|
294,79
|
