Western Digital Corporation (WDC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
7.180.669 |
-6,84%
|
75,48
|
71,68
|
75,57
|
71,79
|
| 16-07-2024 |
1.586.111 |
-2,23%
|
78,24
|
76,98
|
79,09
|
77,06
|
| 15-07-2024 |
2.070.378 |
0,06%
|
79,50
|
78,00
|
80,09
|
78,82
|
| 12-07-2024 |
1.430.174 |
1,20%
|
77,54
|
76,94
|
79,25
|
78,77
|
| 11-07-2024 |
1.488.613 |
-2,99%
|
80,13
|
77,29
|
80,15
|
77,84
|
| 10-07-2024 |
887.086 |
2,31%
|
79,16
|
78,85
|
80,37
|
80,24
|
| 09-07-2024 |
692.105 |
-0,09%
|
78,46
|
78,15
|
79,75
|
78,43
|
| 08-07-2024 |
939.636 |
1,72%
|
77,93
|
77,51
|
79,09
|
78,50
|
| 05-07-2024 |
874.191 |
-0,80%
|
78,01
|
76,90
|
78,01
|
77,17
|
| 04-07-2024 |
760.340 |
0,00%
|
78,04
|
77,47
|
78,60
|
77,79
|
| 03-07-2024 |
760.340 |
-0,33%
|
78,04
|
77,47
|
78,60
|
77,79
|
| 02-07-2024 |
935.672 |
2,19%
|
75,77
|
75,685
|
78,11
|
78,05
|
| 01-07-2024 |
1.104.211 |
0,81%
|
76,21
|
74,46
|
76,60
|
76,38
|
| 28-06-2024 |
3.363.842 |
-1,11%
|
76,50
|
75,51
|
78,15
|
75,77
|
| 27-06-2024 |
1.651.402 |
1,52%
|
74,79
|
73,83
|
77,695
|
76,62
|
| 26-06-2024 |
954.833 |
-1,81%
|
76,84
|
75,02
|
76,98
|
75,47
|
| 25-06-2024 |
917.104 |
1,94%
|
75,74
|
75,21
|
77,05
|
76,86
|
| 24-06-2024 |
1.224.488 |
-0,49%
|
75,72
|
74,84
|
76,42
|
75,40
|
| 21-06-2024 |
3.385.815 |
-0,68%
|
76,00
|
74,74
|
76,76
|
75,77
|
| 20-06-2024 |
1.955.333 |
-4,91%
|
80,23
|
76,08
|
80,23
|
76,29
|
| 19-06-2024 |
1.579.401 |
0,00%
|
80,37
|
79,63
|
81,53
|
80,23
|
| 18-06-2024 |
1.579.401 |
2,70%
|
80,37
|
79,63
|
81,53
|
80,23
|
| 17-06-2024 |
3.106.384 |
2,23%
|
78,00
|
77,27
|
80,0671
|
79,86
|
| 14-06-2024 |
2.325.201 |
-1,84%
|
78,02
|
76,92
|
79,00
|
78,12
|
| 13-06-2024 |
3.459.701 |
0,49%
|
78,97
|
78,737
|
80,475
|
79,58
|
| 12-06-2024 |
3.552.712 |
3,49%
|
77,71
|
76,74
|
79,84
|
79,19
|
| 11-06-2024 |
2.201.283 |
-0,75%
|
77,07
|
75,88
|
77,47
|
76,52
|
| 10-06-2024 |
3.777.348 |
2,83%
|
74,46
|
74,35
|
77,29
|
77,10
|
| 07-06-2024 |
2.415.866 |
-0,36%
|
74,88
|
74,46
|
75,805
|
74,98
|
| 06-06-2024 |
1.890.940 |
-2,15%
|
76,70
|
75,1017
|
76,8899
|
75,25
|
| 05-06-2024 |
3.716.407 |
4,00%
|
75,00
|
74,75
|
77,155
|
76,90
|
| 04-06-2024 |
2.480.215 |
-1,39%
|
74,80
|
73,26
|
74,90
|
73,94
|
| 03-06-2024 |
2.837.177 |
-0,41%
|
75,78
|
74,1174
|
76,20
|
74,98
|
| 31-05-2024 |
5.330.220 |
-0,29%
|
75,51
|
72,77
|
76,13
|
75,2885
|
| 30-05-2024 |
4.504.909 |
-2,48%
|
76,50
|
74,44
|
76,75
|
75,51
|
| 29-05-2024 |
4.238.434 |
1,69%
|
75,88
|
75,10
|
77,65
|
77,43
|
| 28-05-2024 |
2.576.811 |
1,78%
|
75,88
|
75,27
|
76,5231
|
76,14
|
| 27-05-2024 |
848.332 |
0,00%
|
74,84
|
74,10
|
75,48
|
74,81
|
| 24-05-2024 |
848.332 |
1,73%
|
74,84
|
74,10
|
75,48
|
74,81
|
| 23-05-2024 |
3.394.965 |
0,84%
|
74,30
|
73,85
|
76,89
|
74,16
|
| 22-05-2024 |
2.289.649 |
-0,64%
|
74,30
|
72,60
|
74,37
|
73,54
|
| 21-05-2024 |
3.142.430 |
1,31%
|
72,40
|
71,20
|
74,68
|
74,01
|
| 20-05-2024 |
3.319.966 |
1,32%
|
72,40
|
72,37
|
74,24
|
73,05
|
| 17-05-2024 |
3.666.682 |
-2,70%
|
73,46
|
71,98
|
73,6812
|
72,10
|
| 16-05-2024 |
2.036.992 |
-2,10%
|
75,50
|
74,05
|
75,85
|
74,10
|
| 15-05-2024 |
4.010.069 |
2,92%
|
74,04
|
73,88
|
75,765
|
75,69
|
| 14-05-2024 |
3.456.637 |
3,62%
|
71,03
|
70,56
|
73,64
|
73,54
|
| 13-05-2024 |
2.753.975 |
-0,88%
|
72,08
|
70,56
|
72,59
|
70,97
|
| 10-05-2024 |
2.668.128 |
-0,68%
|
72,82
|
71,59
|
73,26
|
71,60
|
| 09-05-2024 |
2.580.410 |
0,07%
|
71,86
|
71,16
|
72,77
|
72,09
|
| 08-05-2024 |
1.685.979 |
0,77%
|
70,51
|
70,182
|
72,225
|
72,04
|
| 07-05-2024 |
2.524.011 |
-1,53%
|
72,28
|
71,27
|
72,7681
|
71,49
|
| 06-05-2024 |
4.377.776 |
2,33%
|
72,00
|
71,93
|
73,83
|
72,60
|
| 03-05-2024 |
3.222.787 |
1,76%
|
71,00
|
70,08
|
71,6306
|
70,95
|
| 02-05-2024 |
3.641.837 |
-1,12%
|
70,17
|
67,91
|
70,79
|
69,72
|
| 01-05-2024 |
5.005.178 |
-0,45%
|
70,17
|
68,87
|
71,98
|
70,51
|
| 30-04-2024 |
4.201.480 |
1,39%
|
69,69
|
69,575
|
72,16
|
70,83
|
| 29-04-2024 |
6.229.032 |
-2,09%
|
71,09
|
68,99
|
72,44
|
69,87
|
| 26-04-2024 |
10.028.911 |
2,77%
|
71,00
|
66,985
|
71,78
|
71,36
|
| 25-04-2024 |
5.513.853 |
-0,16%
|
71,15
|
65,285
|
70,10
|
69,44
|
| 24-04-2024 |
3.739.065 |
-0,53%
|
71,15
|
68,16
|
72,11
|
69,55
|
| 23-04-2024 |
4.530.220 |
4,28%
|
67,20
|
67,20
|
70,235
|
69,92
|
| 22-04-2024 |
3.795.144 |
1,51%
|
69,96
|
65,85
|
68,20
|
67,05
|
| 19-04-2024 |
5.085.845 |
-3,32%
|
69,96
|
65,61
|
68,41
|
66,05
|
| 18-04-2024 |
3.061.016 |
-2,64%
|
69,96
|
68,235
|
70,72
|
68,32
|
| 17-04-2024 |
3.918.623 |
-1,25%
|
72,21
|
69,92
|
73,20
|
70,17
|
| 16-04-2024 |
2.965.029 |
0,90%
|
73,16
|
69,19
|
71,25
|
71,06
|
| 15-04-2024 |
4.299.739 |
-2,26%
|
73,16
|
70,06
|
73,35
|
70,43
|
| 12-04-2024 |
3.479.178 |
-2,50%
|
73,25
|
71,73
|
73,32
|
72,055
|
| 11-04-2024 |
4.087.297 |
2,28%
|
72,48
|
71,94
|
74,185
|
73,90
|
| 10-04-2024 |
4.536.918 |
-0,55%
|
71,62
|
71,01
|
73,0601
|
72,25
|
| 09-04-2024 |
5.410.235 |
-0,41%
|
75,00
|
71,5296
|
75,75
|
72,65
|
| 08-04-2024 |
5.240.337 |
-0,22%
|
75,00
|
71,57
|
76,92
|
72,95
|
| 05-04-2024 |
5.579.422 |
3,64%
|
73,22
|
70,79
|
73,35
|
73,11
|
| 04-04-2024 |
7.125.918 |
-1,51%
|
73,14
|
70,33
|
74,86
|
70,54
|
| 03-04-2024 |
6.824.327 |
4,05%
|
68,93
|
68,095
|
72,12
|
71,62
|
| 02-04-2024 |
4.170.222 |
-2,85%
|
69,50
|
67,74
|
69,72
|
68,83
|
| 01-04-2024 |
8.468.304 |
3,93%
|
68,39
|
68,89
|
72,35
|
70,92
|
| 28-03-2024 |
4.757.603 |
0,89%
|
68,39
|
68,07
|
69,19
|
68,24
|
| 27-03-2024 |
4.288.865 |
-0,75%
|
68,98
|
66,425
|
69,02
|
67,64
|
| 26-03-2024 |
7.668.899 |
4,65%
|
65,71
|
65,55
|
69,28
|
68,00
|
| 25-03-2024 |
4.014.628 |
1,63%
|
63,18
|
63,03
|
65,53
|
64,98
|
| 22-03-2024 |
2.651.474 |
0,31%
|
63,61
|
63,10
|
64,41
|
63,94
|
| 21-03-2024 |
7.950.612 |
4,97%
|
65,00
|
63,72
|
66,00
|
63,74
|
| 20-03-2024 |
2.564.209 |
1,52%
|
58,91
|
59,41
|
60,81
|
60,72
|
| 19-03-2024 |
3.040.849 |
0,84%
|
58,91
|
58,47
|
60,26
|
59,81
|
| 18-03-2024 |
2.430.389 |
-0,80%
|
60,03
|
58,99
|
60,47
|
59,31
|
| 15-03-2024 |
4.178.073 |
-1,66%
|
60,15
|
59,62
|
60,53
|
59,79
|
| 14-03-2024 |
2.359.847 |
-2,69%
|
62,65
|
60,145
|
62,39
|
60,80
|
| 13-03-2024 |
1.954.864 |
-0,78%
|
62,65
|
62,02
|
62,94
|
62,48
|
| 12-03-2024 |
4.439.473 |
1,48%
|
62,65
|
61,69
|
63,355
|
62,97
|
| 11-03-2024 |
3.910.034 |
-1,51%
|
62,30
|
61,0762
|
62,825
|
62,05
|
| 08-03-2024 |
3.512.583 |
-1,99%
|
64,84
|
62,812
|
65,73
|
63,00
|
| 07-03-2024 |
3.415.745 |
-0,65%
|
64,83
|
63,47
|
65,06
|
64,28
|
| 06-03-2024 |
5.118.404 |
1,91%
|
63,29
|
63,59
|
65,92
|
64,70
|
| 05-03-2024 |
4.995.484 |
-1,29%
|
65,00
|
62,17
|
64,29
|
63,49
|
| 04-03-2024 |
4.488.138 |
0,03%
|
65,00
|
63,245
|
65,02
|
64,32
|
| 01-03-2024 |
11.383.978 |
8,12%
|
61,00
|
60,64
|
64,535
|
64,30
|
| 29-02-2024 |
5.293.100 |
3,50%
|
58,11
|
57,70
|
59,63
|
59,47
|
| 28-02-2024 |
1.899.732 |
-0,04%
|
56,84
|
56,63
|
57,795
|
57,46
|
Por favor leia o