Western Digital Corporation (WDC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
3.622.859 |
4,20%
|
424,7154
|
424,545
|
448,85
|
441,655
|
| 17/09/2026 |
2.889.738 |
1,69%
|
433,00
|
416,31
|
433,2056
|
423,87
|
| 16/09/2026 |
3.240.804 |
1,24%
|
418,9558
|
414,60
|
428,14
|
416,97
|
| 15/09/2026 |
4.897.781 |
-3,38%
|
431,25
|
407,12
|
431,25
|
411,96
|
| 14/09/2026 |
3.864.931 |
-4,53%
|
417,00
|
416,00
|
436,28
|
426,94
|
| 11/09/2026 |
3.124.372 |
-2,98%
|
468,90
|
442,78
|
472,4292
|
447,18
|
| 10/09/2026 |
2.760.928 |
-4,43%
|
463,81
|
456,75
|
471,228
|
460,93
|
| 09/09/2026 |
2.785.574 |
1,04%
|
472,99
|
471,72
|
495,49
|
482,28
|
| 08/09/2026 |
3.717.737 |
2,06%
|
476,47
|
464,565
|
489,20
|
477,30
|
| 04/09/2026 |
3.324.115 |
5,87%
|
448,00
|
442,17
|
468,1949
|
467,31
|
| 03/09/2026 |
3.513.462 |
-1,65%
|
446,57
|
420,90
|
449,469
|
441,57
|
| 02/09/2026 |
2.378.596 |
-0,35%
|
444,00
|
437,40
|
456,98
|
448,90
|
| 01/09/2026 |
3.806.179 |
-0,06%
|
440,80
|
439,28
|
457,62
|
450,44
|
| 31/08/2026 |
3.078.029 |
-2,01%
|
458,00
|
444,52
|
459,45
|
450,55
|
| 28/08/2026 |
2.641.797 |
-0,55%
|
458,30
|
455,2766
|
475,00
|
459,45
|
| 27/08/2026 |
4.572.054 |
-1,25%
|
488,0831
|
443,02
|
488,44
|
462,00
|
| 26/08/2026 |
2.983.306 |
4,09%
|
444,493
|
444,493
|
469,80
|
468,88
|
| 25/08/2026 |
2.971.483 |
4,12%
|
448,87
|
430,34
|
453,32
|
450,75
|
| 24/08/2026 |
4.425.193 |
-5,24%
|
439,54
|
419,54
|
446,99
|
435,38
|
| 21/08/2026 |
2.956.666 |
-2,05%
|
474,96
|
454,33
|
478,80
|
459,44
|
| 20/08/2026 |
3.064.416 |
1,50%
|
460,18
|
453,70
|
477,28
|
469,05
|
| 19/08/2026 |
4.142.776 |
-6,83%
|
503,69
|
460,28
|
504,76
|
462,09
|
| 18/08/2026 |
6.282.586 |
-7,65%
|
501,98
|
491,1435
|
503,07
|
496,16
|
| 17/08/2026 |
6.143.179 |
5,18%
|
524,00
|
519,07
|
548,60
|
536,01
|
| 14/08/2026 |
6.488.036 |
4,18%
|
507,04
|
487,1001
|
516,26
|
508,80
|
| 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
|
