Western Digital Corporation (WDC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	1.899.732	-0,04%	56,84	56,63	57,795	57,46
27-02-2024	3.155.934	0,70%	58,25	57,29	58,40	57,48
26-02-2024	3.350.607	1,82%	56,69	56,4537	57,685	57,08
23-02-2024	1.878.837	0,65%	55,49	55,32	56,21	56,06
22-02-2024	2.706.886	4,33%	54,67	54,45	56,00	55,70
21-02-2024	2.136.419	-1,37%	53,88	52,89	53,985	53,39
20-02-2024	2.517.328	0,24%	53,84	53,30	53,97	54,13
19-02-2024	1.626.821	0,00%	56,04	53,925	56,27	54,00
16-02-2024	1.626.821	-3,71%	56,04	53,925	56,27	54,00
15-02-2024	1.768.162	-0,13%	56,18	55,84	56,57	56,01
14-02-2024	2.100.845	1,34%	55,93	55,88	56,555	56,08
13-02-2024	3.772.911	-3,45%	55,92	54,79	55,92	55,34
12-02-2024	1.851.673	0,88%	56,50	56,51	58,06	57,32
09-02-2024	3.147.861	-0,53%	56,50	56,26	57,347	56,82
08-02-2024	2.543.264	-1,42%	57,57	57,02	57,98	57,12
07-02-2024	3.716.813	-0,87%	58,47	57,66	58,71	57,94
06-02-2024	3.798.542	-0,03%	58,07	58,255	59,108	58,45
05-02-2024	3.526.641	0,53%	58,07	57,2846	58,515	58,47
02-02-2024	3.826.757	1,32%	57,25	57,02	58,25	58,16
01-02-2024	2.558.026	0,26%	57,24	56,59	57,68	57,40
31-01-2024	3.442.288	-1,50%	59,59	57,21	58,1649	57,249
30-01-2024	5.479.967	-2,73%	59,59	57,805	59,75	58,12
29-01-2024	6.436.131	2,61%	59,41	59,1125	60,44	59,75
26-01-2024	13.682.935	-3,48%	58,86	57,25	59,40	58,23
25-01-2024	15.249.898	3,96%	59,00	58,94	60,55	60,33
24-01-2024	7.070.921	0,52%	59,00	57,77	59,06	58,03
23-01-2024	6.282.920	1,28%	58,46	57,20	59,15	57,73
22-01-2024	8.394.797	4,07%	57,89	56,505	58,73	57,00
19-01-2024	3.291.476	2,28%	54,00	53,715	54,79	54,77
18-01-2024	3.204.713	2,35%	52,98	52,7638	53,61	53,55
17-01-2024	3.249.107	0,17%	52,17	51,76	52,77	52,32
16-01-2024	4.894.824	4,45%	51,61	50,885	52,52	52,23
15-01-2024	1.860.418	-1,18%	50,89	50,005	51,18	50,005
12-01-2024	1.860.418	-1,18%	50,89	50,005	51,18	50,005
11-01-2024	1.981.146	0,18%	50,47	49,68	51,09	50,60
10-01-2024	2.069.576	2,19%	49,66	48,96	50,67	50,51
09-01-2024	2.861.026	-1,51%	49,66	49,34	50,01	49,43
08-01-2024	2.210.075	0,28%	50,14	50,05	50,66	50,19
05-01-2024	3.751.622	0,06%	49,69	49,67	50,35	50,05
04-01-2024	2.203.019	-0,64%	50,30	49,94	50,79	50,02
03-01-2024	3.584.958	-1,02%	50,03	50,02	50,91	50,34
02-01-2024	3.591.459	-2,88%	52,50	50,68	51,83	50,86
29-12-2023	1.584.927	-1,06%	52,50	52,14	53,01	52,37
28-12-2023	1.526.442	0,97%	52,50	52,35	52,915	52,93
27-12-2023	1.184.914	-0,64%	52,87	52,28	53,16	52,42
26-12-2023	1.137.982	0,19%	52,74	52,69	53,21	52,76
22-12-2023	1.814.856	0,54%	52,50	52,24	52,88	52,66
21-12-2023	5.024.324	6,01%	50,84	50,8501	52,42	52,38
20-12-2023	2.990.202	-3,00%	50,84	49,37	50,87	49,41
19-12-2023	2.788.200	0,83%	50,52	50,30	51,095	50,94
18-12-2023	1.882.805	-0,32%	50,57	50,28	50,90	50,52
15-12-2023	5.132.403	-0,92%	51,00	50,26	51,32	50,68
14-12-2023	5.004.167	1,43%	49,56	50,90	52,2303	51,15
13-12-2023	4.683.320	1,63%	49,56	49,56	50,68	50,43
12-12-2023	3.434.719	0,77%	49,27	49,15	50,14	49,62
11-12-2023	3.839.788	2,88%	48,47	48,39	49,68	49,24
08-12-2023	2.786.700	1,16%	47,13	47,03	48,105	47,86
07-12-2023	2.193.204	1,05%	47,25	46,7506	47,71	47,31
06-12-2023	2.097.391	0,11%	47,76	46,77	48,65	46,82
05-12-2023	2.274.394	-1,48%	47,68	46,47	47,50	46,77
04-12-2023	2.961.198	-1,90%	47,68	46,90	47,95	47,47
01-12-2023	6.492.189	0,17%	47,93	47,65	48,855	48,39
30-11-2023	7.843.042	2,09%	47,57	46,96	48,43	48,31
29-11-2023	2.868.269	0,92%	47,62	47,125	48,23	47,32
28-11-2023	2.255.213	-0,68%	46,93	46,42	47,13	46,89
27-11-2023	2.693.615	1,31%	46,41	46,285	47,53	47,21
24-11-2023	1.391.457	-0,87%	46,56	46,07	46,79	46,50
23-11-2023	2.501.792	1,06%	46,41	46,41	47,24	46,73
22-11-2023	2.091.661	1,45%	46,41	46,41	47,24	46,91
21-11-2023	2.862.305	-2,34%	46,61	46,11	47,00	46,24
20-11-2023	2.760.940	1,39%	46,70	46,60	47,42	47,27
17-11-2023	2.537.196	1,33%	46,30	46,185	46,81	46,62
16-11-2023	2.799.532	-0,04%	45,68	45,23	46,3335	46,01
15-11-2023	2.514.437	0,35%	45,53	45,23	46,255	46,03
14-11-2023	3.247.399	1,53%	44,79	45,71	46,48	45,87
13-11-2023	1.936.811	0,40%	44,79	44,14	45,19	45,18
10-11-2023	2.833.374	1,86%	43,70	44,04	45,18	45,00
09-11-2023	4.758.239	2,14%	43,10	43,58	45,285	44,18
08-11-2023	2.232.035	0,38%	42,82	42,6501	43,46	43,255
07-11-2023	3.213.285	-0,19%	42,82	42,44	43,25	43,09
06-11-2023	2.869.012	0,37%	42,37	41,79	43,70	43,17
03-11-2023	3.070.823	2,02%	42,37	42,315	43,7085	43,01
02-11-2023	5.840.439	1,01%	39,82	41,74	42,93	42,16
01-11-2023	15.729.527	3,96%	39,82	39,78	41,86	41,74
31-10-2023	13.472.930	-3,95%	39,01	38,43	41,55	40,15
30-10-2023	10.622.224	7,26%	43,28	40,8101	44,17	41,80
27-10-2023	2.231.798	1,87%	38,48	38,08	39,41	38,975
26-10-2023	11.452.149	-9,29%	42,10	35,62	42,305	38,26
25-10-2023	1.683.835	-1,82%	42,94	42,03	43,485	42,18
24-10-2023	2.497.470	2,75%	42,45	42,195	43,00	42,96
23-10-2023	2.921.816	-2,45%	42,45	41,655	42,68	41,81
20-10-2023	2.371.915	-0,53%	43,01	42,66	43,42	42,83
19-10-2023	2.042.496	-3,13%	44,39	42,83	44,53	43,06
18-10-2023	2.537.156	0,70%	43,84	43,83	44,97	44,45
17-10-2023	5.215.733	-3,52%	45,11	43,5805	46,01	44,14
16-10-2023	1.318.217	0,11%	45,70	45,365	45,99	45,75
13-10-2023	2.017.007	0,18%	46,50	45,59	46,65	45,70
12-10-2023	1.967.018	-1,66%	46,50	45,382	46,59	45,62
11-10-2023	1.570.741	2,29%	45,40	45,20	46,395	46,39
10-10-2023	1.420.188	-0,11%	45,88	45,20	46,03	45,35