Western Digital Corporation (WDC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
4.613.688 |
-0,90%
|
274,65
|
274,10
|
287,83
|
279,70
|
| 26/02/2026 |
6.199.418 |
-3,15%
|
294,00
|
270,769
|
294,00
|
282,25
|
| 25/02/2026 |
7.275.572 |
7,48%
|
279,78
|
278,25
|
297,56
|
290,95
|
| 24/02/2026 |
5.951.905 |
-3,53%
|
284,12
|
267,85
|
284,54
|
270,57
|
| 23/02/2026 |
4.686.576 |
-1,81%
|
283,25
|
278,18
|
294,82
|
280,42
|
| 20/02/2026 |
6.801.932 |
0,30%
|
282,60
|
278,04
|
297,50
|
285,52
|
| 19/02/2026 |
6.989.135 |
-3,93%
|
300,00
|
281,68
|
300,00
|
284,67
|
| 18/02/2026 |
8.380.063 |
4,38%
|
288,35
|
284,7901
|
309,8999
|
296,56
|
| 17/02/2026 |
3.939.018 |
0,90%
|
275,52
|
272,00
|
288,34
|
284,11
|
| 13/02/2026 |
7.290.744 |
-0,89%
|
278,00
|
266,46
|
289,655
|
281,58
|
| 12/02/2026 |
7.923.601 |
3,79%
|
284,34
|
283,00
|
307,50
|
284,10
|
| 11/02/2026 |
6.686.023 |
4,26%
|
273,90
|
266,34
|
279,79
|
273,74
|
| 10/02/2026 |
6.308.610 |
-8,19%
|
286,00
|
260,7501
|
286,27
|
262,56
|
| 09/02/2026 |
5.488.936 |
1,21%
|
277,39
|
271,53
|
295,4275
|
285,99
|
| 06/02/2026 |
6.347.866 |
8,64%
|
270,786
|
262,2436
|
283,93
|
282,58
|
| 05/02/2026 |
7.240.426 |
-3,21%
|
254,97
|
252,15
|
269,87
|
260,19
|
| 04/02/2026 |
10.378.893 |
-7,21%
|
284,0713
|
254,33
|
294,9899
|
269,41
|
| 03/02/2026 |
10.984.304 |
7,47%
|
282,20
|
271,70
|
296,50
|
290,24
|
| 02/02/2026 |
9.413.694 |
7,90%
|
247,00
|
241,37
|
275,70
|
270,23
|
| 30/01/2026 |
14.667.153 |
-10,39%
|
286,33
|
237,5793
|
287,00
|
250,23
|
| 29/01/2026 |
9.517.130 |
0,67%
|
286,75
|
268,36
|
288,94
|
278,41
|
| 28/01/2026 |
11.806.502 |
10,03%
|
266,5775
|
260,7998
|
284,00
|
279,70
|
| 27/01/2026 |
5.497.011 |
5,70%
|
246,00
|
243,70
|
256,50
|
252,66
|
| 26/01/2026 |
4.517.159 |
1,92%
|
235,7831
|
234,3186
|
250,44
|
240,85
|
| 23/01/2026 |
4.383.880 |
-2,84%
|
240,10
|
232,20
|
243,25
|
236,39
|
| 22/01/2026 |
6.216.973 |
0,53%
|
247,80
|
228,35
|
248,375
|
243,29
|
| 21/01/2026 |
6.200.588 |
8,49%
|
229,75
|
226,10
|
244,90
|
241,90
|
| 20/01/2026 |
4.354.687 |
0,66%
|
216,03
|
215,1645
|
230,27
|
222,97
|
| 16/01/2026 |
5.609.140 |
-0,27%
|
228,90
|
216,83
|
230,28
|
221,51
|
| 15/01/2026 |
5.681.814 |
3,30%
|
223,90
|
221,00
|
230,48
|
222,10
|
| 14/01/2026 |
4.061.646 |
0,47%
|
213,27
|
210,31
|
218,52
|
215,00
|
| 13/01/2026 |
5.032.167 |
0,88%
|
212,00
|
208,48
|
218,00
|
214,00
|
| 12/01/2026 |
5.663.174 |
5,83%
|
196,23
|
193,23
|
213,43
|
212,14
|
| 09/01/2026 |
7.025.143 |
7,00%
|
189,00
|
186,00
|
200,92
|
200,46
|
| 08/01/2026 |
8.787.254 |
-6,10%
|
200,79
|
180,70
|
201,00
|
187,68
|
| 07/01/2026 |
10.598.455 |
-8,59%
|
216,00
|
195,18
|
216,50
|
199,88
|
| 06/01/2026 |
12.901.726 |
16,68%
|
189,00
|
188,355
|
221,23
|
219,38
|
| 05/01/2026 |
6.840.862 |
0,10%
|
193,84
|
182,80
|
195,50
|
187,88
|
| 02/01/2026 |
5.091.523 |
9,07%
|
176,30
|
176,1982
|
187,90
|
187,70
|
| 31/12/2025 |
2.674.682 |
-2,15%
|
176,24
|
171,26
|
177,00
|
172,27
|
| 30/12/2025 |
3.748.168 |
-2,10%
|
180,74
|
172,27
|
181,46
|
172,27
|
| 29/12/2025 |
2.787.666 |
-1,03%
|
179,64
|
176,70
|
184,7699
|
179,68
|
| 26/12/2025 |
2.194.131 |
1,10%
|
181,20
|
178,185
|
182,76
|
181,54
|
| 24/12/2025 |
2.462.951 |
0,84%
|
179,0007
|
177,775
|
182,54
|
179,56
|
| 23/12/2025 |
2.652.027 |
0,84%
|
175,25
|
174,50
|
178,40
|
178,25
|
| 22/12/2025 |
5.684.133 |
-2,39%
|
185,62
|
171,849
|
187,19
|
176,76
|
| 19/12/2025 |
19.166.408 |
3,47%
|
176,79
|
175,68
|
185,26
|
181,08
|
| 18/12/2025 |
5.443.770 |
5,26%
|
175,56
|
174,4264
|
181,48
|
175,01
|
| 17/12/2025 |
4.029.967 |
-4,73%
|
177,36
|
165,4699
|
181,6675
|
166,26
|
| 16/12/2025 |
3.571.595 |
1,47%
|
171,20
|
170,44
|
177,38
|
174,575
|
| 15/12/2025 |
3.291.622 |
-2,47%
|
180,15
|
171,82
|
180,91
|
172,04
|
| 12/12/2025 |
6.497.848 |
-5,80%
|
185,4389
|
170,02
|
185,82
|
176,34
|
| 11/12/2025 |
4.410.756 |
2,89%
|
179,30
|
173,446
|
188,77
|
187,20
|
| 10/12/2025 |
4.387.177 |
7,03%
|
169,20
|
168,50
|
182,44
|
181,95
|
| 09/12/2025 |
2.915.331 |
-0,14%
|
168,40
|
166,88
|
171,8452
|
169,54
|
| 08/12/2025 |
2.549.921 |
0,53%
|
172,46
|
166,75
|
173,00
|
169,78
|
| 05/12/2025 |
4.642.807 |
4,90%
|
162,01
|
161,10
|
169,69
|
168,89
|
| 04/12/2025 |
3.546.404 |
3,56%
|
154,87
|
153,0101
|
161,53
|
161,00
|
| 03/12/2025 |
5.132.525 |
-2,75%
|
158,00
|
151,42
|
159,69
|
155,465
|
| 02/12/2025 |
5.752.775 |
-2,17%
|
166,00
|
156,27
|
169,7053
|
159,99
|
| 01/12/2025 |
3.907.829 |
0,16%
|
160,85
|
157,23
|
165,38
|
163,54
|
| 28/11/2025 |
2.301.835 |
3,93%
|
159,95
|
156,79
|
164,00
|
163,33
|
| 26/11/2025 |
3.540.141 |
1,50%
|
158,40
|
156,46
|
161,3099
|
157,74
|
| 25/11/2025 |
3.608.600 |
2,97%
|
150,03
|
147,70
|
156,01
|
155,41
|
| 24/11/2025 |
4.919.599 |
8,44%
|
142,25
|
142,25
|
152,7038
|
150,93
|
| 21/11/2025 |
7.011.133 |
-0,81%
|
142,91
|
132,45
|
142,91
|
139,19
|
| 20/11/2025 |
7.374.055 |
-9,01%
|
160,00
|
137,6314
|
163,78
|
140,23
|
| 19/11/2025 |
4.562.685 |
0,73%
|
153,28
|
150,08
|
156,6358
|
153,97
|
| 18/11/2025 |
6.342.600 |
-5,87%
|
159,25
|
150,75
|
161,32
|
152,86
|
| 17/11/2025 |
4.788.001 |
2,95%
|
155,4704
|
155,01
|
167,484
|
162,45
|
| 14/11/2025 |
6.795.367 |
0,45%
|
148,90
|
147,90
|
161,68
|
157,83
|
| 13/11/2025 |
6.948.317 |
-5,39%
|
161,02
|
154,78
|
164,8823
|
157,16
|
| 12/11/2025 |
7.199.321 |
-2,28%
|
170,30
|
165,03
|
175,62
|
166,11
|
| 11/11/2025 |
6.722.800 |
-2,43%
|
171,60
|
169,64
|
178,05
|
169,99
|
| 10/11/2025 |
8.356.905 |
6,91%
|
169,00
|
168,80
|
176,2257
|
174,22
|
| 07/11/2025 |
6.275.279 |
-0,41%
|
160,1046
|
152,81
|
163,24
|
162,955
|
| 06/11/2025 |
5.263.594 |
2,13%
|
160,9171
|
159,80
|
167,50
|
163,60
|
| 05/11/2025 |
6.573.938 |
5,20%
|
154,50
|
153,16
|
165,39
|
160,10
|
| 04/11/2025 |
5.544.582 |
-3,68%
|
150,83
|
150,02
|
155,18
|
152,18
|
| 03/11/2025 |
8.146.068 |
5,25%
|
152,22
|
148,05
|
160,21
|
158,02
|
| 31/10/2025 |
13.448.939 |
8,77%
|
155,1914
|
140,15
|
157,65
|
150,21
|
| 30/10/2025 |
8.150.998 |
-2,30%
|
139,9999
|
135,01
|
141,88
|
138,13
|
| 29/10/2025 |
13.023.388 |
13,18%
|
130,70
|
130,0673
|
145,64
|
141,38
|
| 28/10/2025 |
4.916.692 |
-1,38%
|
125,7996
|
121,85
|
126,82
|
124,92
|
| 27/10/2025 |
5.270.240 |
-2,13%
|
133,03
|
123,22
|
133,69
|
126,67
|
| 24/10/2025 |
5.080.782 |
2,95%
|
130,32
|
129,03
|
133,54
|
129,43
|
| 23/10/2025 |
4.758.200 |
4,36%
|
121,02
|
121,02
|
126,715
|
125,72
|
| 22/10/2025 |
4.835.793 |
-0,77%
|
120,92
|
117,26
|
125,12
|
120,47
|
| 21/10/2025 |
3.380.767 |
-0,10%
|
120,70
|
119,60
|
122,09
|
121,41
|
| 20/10/2025 |
6.236.658 |
-3,72%
|
129,08
|
119,85
|
131,65
|
121,53
|
| 17/10/2025 |
5.189.684 |
0,22%
|
126,39
|
123,51
|
129,121
|
126,20
|
| 16/10/2025 |
8.653.796 |
4,59%
|
122,87
|
122,50
|
130,40
|
125,92
|
| 15/10/2025 |
6.415.837 |
6,49%
|
116,25
|
113,54
|
120,64
|
120,44
|
| 14/10/2025 |
5.329.889 |
-4,80%
|
115,85
|
112,57
|
117,2799
|
113,13
|
| 13/10/2025 |
5.911.577 |
2,98%
|
121,70
|
116,01
|
122,51
|
118,86
|
| 10/10/2025 |
4.854.532 |
-3,61%
|
119,81
|
115,03
|
121,945
|
115,42
|
| 09/10/2025 |
4.681.201 |
-1,22%
|
119,59
|
118,17
|
120,80
|
119,70
|
| 08/10/2025 |
4.712.842 |
1,06%
|
120,27
|
119,4125
|
123,30
|
121,18
|
| 07/10/2025 |
10.136.641 |
-4,27%
|
127,16
|
117,81
|
127,82
|
119,93
|
| 06/10/2025 |
8.884.419 |
-4,58%
|
133,80
|
124,94
|
136,145
|
125,28
|
