Western Digital Corporation (WDC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
6.319.486 |
0,04%
|
132,00
|
129,93
|
136,215
|
131,31
|
| 02/10/2025 |
11.442.663 |
0,52%
|
137,50
|
128,425
|
137,75
|
131,26
|
| 01/10/2025 |
12.043.817 |
8,78%
|
119,48
|
117,51
|
131,12
|
130,59
|
| 30/09/2025 |
7.787.563 |
2,89%
|
118,43
|
117,45
|
122,5899
|
120,06
|
| 29/09/2025 |
8.374.736 |
9,24%
|
112,00
|
111,75
|
118,137
|
116,74
|
| 26/09/2025 |
2.676.637 |
-0,30%
|
107,80
|
105,42
|
108,05
|
106,88
|
| 25/09/2025 |
5.315.130 |
-2,25%
|
105,80
|
105,70
|
108,70
|
107,21
|
| 24/09/2025 |
4.967.818 |
-0,52%
|
109,9702
|
108,91
|
112,81
|
109,69
|
| 23/09/2025 |
5.384.584 |
-1,92%
|
112,90
|
109,40
|
113,755
|
110,25
|
| 22/09/2025 |
5.895.005 |
5,43%
|
106,99
|
106,7493
|
112,83
|
112,41
|
| 19/09/2025 |
4.040.494 |
1,41%
|
104,58
|
104,50
|
107,18
|
106,63
|
| 18/09/2025 |
5.654.424 |
4,26%
|
101,79
|
101,79
|
106,08
|
105,15
|
| 17/09/2025 |
4.910.347 |
-2,19%
|
102,32
|
99,72
|
102,50
|
100,94
|
| 16/09/2025 |
5.686.814 |
0,64%
|
102,55
|
101,435
|
103,965
|
103,09
|
| 15/09/2025 |
7.605.452 |
4,83%
|
100,15
|
100,00
|
103,78
|
102,39
|
| 12/09/2025 |
3.955.343 |
1,61%
|
96,40
|
96,00
|
98,855
|
97,66
|
| 11/09/2025 |
4.581.442 |
1,27%
|
95,9773
|
94,412
|
97,78
|
96,15
|
| 10/09/2025 |
5.440.008 |
0,49%
|
96,50
|
93,92
|
96,70
|
95,02
|
| 09/09/2025 |
3.765.573 |
1,38%
|
93,27
|
92,70
|
95,365
|
94,54
|
| 08/09/2025 |
6.037.956 |
1,36%
|
92,33
|
91,655
|
93,50
|
93,29
|
| 05/09/2025 |
11.669.085 |
1,71%
|
92,43
|
91,43
|
93,0922
|
92,04
|
| 04/09/2025 |
10.628.786 |
5,34%
|
86,53
|
85,935
|
91,00
|
90,49
|
| 03/09/2025 |
8.658.168 |
4,99%
|
84,36
|
83,36
|
86,27
|
85,90
|
| 02/09/2025 |
3.783.226 |
1,95%
|
78,33
|
77,90
|
81,93
|
81,91
|
| 29/08/2025 |
3.726.231 |
-2,07%
|
82,00
|
79,80
|
82,32
|
80,34
|
| 28/08/2025 |
2.374.534 |
1,68%
|
80,78
|
80,10
|
82,16
|
82,04
|
| 27/08/2025 |
3.290.073 |
1,20%
|
80,05
|
79,56
|
80,80
|
80,67
|
| 26/08/2025 |
2.956.103 |
0,64%
|
79,15
|
78,85
|
80,30
|
79,71
|
| 25/08/2025 |
3.167.360 |
2,90%
|
76,50
|
76,50
|
79,84
|
79,22
|
| 22/08/2025 |
3.254.035 |
3,12%
|
75,22
|
74,57
|
77,34
|
76,97
|
| 21/08/2025 |
4.460.512 |
-1,30%
|
74,13
|
74,13
|
76,00
|
74,66
|
| 20/08/2025 |
3.191.926 |
-0,30%
|
75,01
|
73,14
|
75,68
|
75,64
|
| 19/08/2025 |
2.091.103 |
-0,58%
|
76,19
|
75,11
|
76,46
|
75,86
|
| 18/08/2025 |
4.033.730 |
1,64%
|
74,99
|
74,625
|
76,42
|
76,29
|
| 15/08/2025 |
3.197.353 |
-1,55%
|
76,49
|
74,54
|
77,042
|
75,06
|
| 14/08/2025 |
4.603.893 |
0,18%
|
75,00
|
74,7235
|
76,61
|
76,24
|
| 13/08/2025 |
4.182.573 |
0,21%
|
76,38
|
75,69
|
77,18
|
76,07
|
| 12/08/2025 |
5.113.249 |
1,70%
|
75,25
|
74,62
|
75,9275
|
75,91
|
| 11/08/2025 |
3.438.725 |
-0,45%
|
76,03
|
74,37
|
76,67
|
74,64
|
| 08/08/2025 |
3.841.097 |
0,79%
|
74,46
|
74,46
|
75,80
|
74,97
|
| 07/08/2025 |
5.257.020 |
0,90%
|
73,90
|
73,44
|
74,615
|
74,44
|
| 06/08/2025 |
5.351.680 |
-2,72%
|
76,00
|
73,505
|
76,46
|
73,78
|
| 05/08/2025 |
4.505.243 |
-1,88%
|
77,65
|
74,26
|
78,21
|
75,84
|
| 04/08/2025 |
3.083.514 |
0,97%
|
77,39
|
76,0536
|
78,02
|
77,29
|
| 01/08/2025 |
5.473.755 |
-2,72%
|
75,90
|
74,50
|
77,02
|
76,55
|
| 31/07/2025 |
16.166.722 |
10,16%
|
76,46
|
73,25
|
78,7994
|
78,69
|
| 30/07/2025 |
9.015.548 |
1,28%
|
69,39
|
69,30
|
71,81
|
71,43
|
| 29/07/2025 |
6.058.211 |
2,36%
|
69,40
|
68,665
|
71,295
|
70,61
|
| 28/07/2025 |
3.444.644 |
0,24%
|
69,30
|
68,665
|
69,55
|
68,985
|
| 25/07/2025 |
5.925.848 |
-0,29%
|
69,31
|
66,51
|
69,7197
|
68,82
|
| 24/07/2025 |
5.535.494 |
-0,43%
|
67,61
|
67,575
|
69,99
|
69,02
|
| 23/07/2025 |
5.341.913 |
3,37%
|
68,53
|
66,04
|
69,60
|
69,32
|
| 22/07/2025 |
3.577.092 |
-2,44%
|
68,27
|
66,04
|
68,80
|
67,06
|
| 21/07/2025 |
3.092.690 |
1,09%
|
68,00
|
67,59
|
68,77
|
68,74
|
| 18/07/2025 |
3.277.662 |
1,46%
|
66,51
|
66,35
|
68,52
|
68,00
|
| 17/07/2025 |
3.138.736 |
0,74%
|
67,53
|
65,795
|
67,675
|
67,02
|
| 16/07/2025 |
3.716.886 |
-1,48%
|
67,95
|
65,795
|
68,06
|
66,53
|
| 15/07/2025 |
4.447.511 |
0,90%
|
66,04
|
65,24
|
68,06
|
67,53
|
| 14/07/2025 |
3.783.134 |
1,19%
|
65,7801
|
65,24
|
67,3452
|
66,93
|
| 11/07/2025 |
3.860.944 |
1,66%
|
64,96
|
64,23
|
66,63
|
66,14
|
| 10/07/2025 |
2.954.842 |
0,65%
|
64,34
|
64,21
|
65,605
|
65,06
|
| 09/07/2025 |
6.743.993 |
0,97%
|
65,93
|
63,67
|
66,00
|
64,64
|
| 08/07/2025 |
5.580.863 |
-1,83%
|
65,80
|
63,67
|
66,3167
|
64,02
|
| 07/07/2025 |
4.938.519 |
-1,31%
|
65,47
|
64,96
|
66,125
|
65,215
|
| 04/07/2025 |
3.806.917 |
0,40%
|
65,93
|
65,77
|
66,81
|
66,08
|
| 03/07/2025 |
3.806.907 |
0,85%
|
63,64
|
63,0122
|
66,805
|
66,08
|
| 02/07/2025 |
4.951.357 |
3,04%
|
63,68
|
62,94
|
65,92
|
65,78
|
| 01/07/2025 |
3.904.179 |
-0,23%
|
63,60
|
62,8746
|
64,34
|
63,84
|
| 30/06/2025 |
4.844.250 |
1,11%
|
63,51
|
63,135
|
64,34
|
63,99
|
| 27/06/2025 |
3.982.445 |
-0,35%
|
62,65
|
62,53
|
64,01
|
63,29
|
| 26/06/2025 |
4.067.120 |
1,54%
|
62,53
|
62,09
|
63,76
|
63,51
|
| 25/06/2025 |
3.523.253 |
0,77%
|
60,79
|
60,565
|
62,90
|
62,55
|
| 24/06/2025 |
4.235.442 |
2,80%
|
59,00
|
58,66
|
62,35
|
62,07
|
| 23/06/2025 |
3.350.152 |
1,84%
|
59,30
|
58,66
|
60,51
|
60,38
|
| 20/06/2025 |
3.399.632 |
0,15%
|
59,32
|
58,53
|
59,93
|
59,29
|
| 18/06/2025 |
3.910.293 |
1,06%
|
58,01
|
57,875
|
60,59
|
59,19
|
| 17/06/2025 |
7.655.965 |
2,02%
|
56,49
|
56,265
|
60,59
|
58,57
|
| 16/06/2025 |
3.950.960 |
3,11%
|
56,30
|
56,03
|
57,69
|
57,41
|
| 13/06/2025 |
3.348.054 |
-0,14%
|
55,28
|
53,50
|
56,26
|
55,70
|
| 12/06/2025 |
2.495.275 |
0,20%
|
56,41
|
55,04
|
56,835
|
55,78
|
| 11/06/2025 |
3.206.976 |
-0,50%
|
57,20
|
55,19
|
57,39
|
55,67
|
| 10/06/2025 |
5.910.569 |
-1,88%
|
56,53
|
55,57
|
57,4531
|
55,95
|
| 09/06/2025 |
5.188.465 |
2,83%
|
55,99
|
55,98
|
57,4531
|
57,02
|
| 06/06/2025 |
4.686.134 |
0,73%
|
54,88
|
54,22
|
56,75
|
55,45
|
| 05/06/2025 |
9.657.244 |
1,03%
|
54,00
|
53,47
|
55,61
|
55,05
|
| 04/06/2025 |
3.678.611 |
1,42%
|
52,34
|
51,90
|
54,76
|
54,43
|
| 03/06/2025 |
4.287.156 |
3,03%
|
51,43
|
51,00
|
53,92
|
53,67
|
| 02/06/2025 |
3.026.410 |
1,24%
|
51,26
|
51,17
|
52,41
|
52,19
|
| 30/05/2025 |
2.830.817 |
-1,85%
|
53,22
|
51,25
|
53,345
|
51,55
|
| 29/05/2025 |
3.326.361 |
0,38%
|
51,77
|
51,64
|
53,345
|
52,55
|
| 28/05/2025 |
4.671.356 |
1,02%
|
51,15
|
50,62
|
52,79
|
52,35
|
| 27/05/2025 |
4.249.798 |
3,27%
|
51,29
|
50,62
|
51,99
|
51,82
|
| 23/05/2025 |
3.048.225 |
0,68%
|
49,56
|
48,00
|
51,09
|
50,18
|
| 22/05/2025 |
3.835.538 |
0,71%
|
50,20
|
49,2152
|
51,255
|
49,84
|
| 21/05/2025 |
5.548.299 |
-2,25%
|
50,72
|
49,325
|
51,58
|
49,49
|
| 20/05/2025 |
3.545.538 |
-0,22%
|
49,06
|
49,02
|
51,58
|
50,63
|
| 19/05/2025 |
3.632.061 |
1,46%
|
48,80
|
48,79
|
50,785
|
50,72
|
| 16/05/2025 |
3.186.686 |
0,48%
|
49,10
|
48,81
|
50,265
|
49,99
|
| 15/05/2025 |
5.784.434 |
1,12%
|
48,83
|
48,575
|
49,84
|
49,75
|
| 14/05/2025 |
5.687.242 |
0,39%
|
47,05
|
46,6801
|
49,865
|
49,20
|
