Western Digital Corporation (WDC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
2.891.413 |
-6,91%
|
549,00
|
509,56
|
551,95
|
519,72
|
| 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
|
| 20/03/2026 |
6.545.144 |
-7,54%
|
313,29
|
291,18
|
313,37
|
293,10
|
| 19/03/2026 |
6.718.867 |
3,95%
|
292,19
|
289,04
|
319,20
|
316,93
|
| 18/03/2026 |
7.451.651 |
-2,82%
|
311,78
|
300,60
|
319,595
|
304,90
|
| 17/03/2026 |
10.516.514 |
9,80%
|
290,4124
|
284,72
|
314,92
|
313,81
|
| 16/03/2026 |
6.079.989 |
5,11%
|
282,70
|
278,7654
|
289,87
|
286,21
|
| 13/03/2026 |
6.050.825 |
4,25%
|
264,01
|
264,01
|
278,4399
|
272,29
|
| 12/03/2026 |
3.991.582 |
-2,84%
|
265,5664
|
257,30
|
268,80
|
261,18
|
| 11/03/2026 |
4.156.462 |
0,97%
|
269,19
|
263,76
|
272,86
|
268,81
|
| 10/03/2026 |
6.134.867 |
1,59%
|
265,20
|
264,96
|
280,75
|
266,22
|
| 09/03/2026 |
6.228.864 |
6,89%
|
239,305
|
237,00
|
262,16
|
262,06
|
| 06/03/2026 |
3.873.072 |
-5,33%
|
249,20
|
244,20
|
259,16
|
245,25
|
| 05/03/2026 |
4.334.216 |
-0,89%
|
260,00
|
251,67
|
269,61
|
259,03
|
| 04/03/2026 |
6.882.837 |
4,27%
|
256,5571
|
254,32
|
272,49
|
261,175
|
| 03/03/2026 |
7.408.161 |
-7,34%
|
255,50
|
244,24
|
257,59
|
250,61
|
| 02/03/2026 |
4.969.622 |
-3,65%
|
271,5375
|
261,50
|
283,92
|
270,08
|
