Western Digital Corporation (WDC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
