Western Digital Corporation (WDC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.526.828	-2,16%	45,88	44,821	46,01	45,40
06/10/2023	2.193.497	0,63%	45,85	45,54	46,575	46,40
05/10/2023	2.756.170	1,81%	46,54	45,62	47,10	46,11
04/10/2023	1.553.114	1,05%	45,24	44,61	45,34	45,29
03/10/2023	1.396.319	-1,43%	45,86	44,65	46,10	44,82
02/10/2023	1.760.796	-0,35%	45,86	45,24	46,515	45,47
29/09/2023	1.636.415	-0,37%	46,00	45,54	46,16	45,63
28/09/2023	2.220.914	2,78%	44,62	44,59	46,0006	45,80
27/09/2023	1.675.296	0,66%	44,24	44,275	45,22	44,56
26/09/2023	2.382.426	-0,78%	44,24	43,74	44,93	44,27
25/09/2023	1.700.503	-1,15%	44,79	44,385	45,17	44,62
22/09/2023	3.292.766	1,80%	45,16	44,84	46,51	45,24
21/09/2023	2.638.275	-2,65%	45,75	44,39	45,48	44,44
20/09/2023	5.660.725	3,94%	45,75	45,49	46,89	45,65
19/09/2023	2.254.731	0,62%	43,60	43,43	44,28	43,92
18/09/2023	1.616.059	0,12%	43,62	43,08	44,09	43,65
15/09/2023	3.277.191	-0,05%	43,55	43,28	43,8366	43,67
14/09/2023	1.483.420	1,09%	42,70	43,14	43,86	43,69
13/09/2023	2.262.339	2,18%	42,70	42,73	43,76	43,22
12/09/2023	2.028.192	-1,40%	42,70	42,24	43,52	42,30
11/09/2023	1.462.602	-1,31%	43,40	42,78	43,79	42,90
08/09/2023	1.785.458	0,09%	43,40	43,16	43,79	43,47
07/09/2023	3.074.847	-4,42%	44,34	43,12	44,34	43,43
06/09/2023	2.384.055	-0,76%	45,42	45,01	45,89	45,44
05/09/2023	2.951.724	-0,37%	45,40	45,07	46,33	45,79
04/09/2023	2.171.819	2,13%	45,31	45,20	46,305	45,96
01/09/2023	2.171.819	2,13%	45,31	45,20	46,305	45,96
31/08/2023	4.320.313	5,83%	43,81	43,77	45,63	45,00
30/08/2023	2.240.732	2,34%	41,75	41,66	43,04	42,52
29/08/2023	1.422.960	0,34%	41,41	40,965	41,72	41,55
28/08/2023	2.891.842	4,86%	40,15	40,02	41,515	41,41
25/08/2023	1.586.190	-0,95%	39,93	38,845	40,02	39,49
24/08/2023	1.308.490	-2,88%	41,26	39,82	41,29	39,87
23/08/2023	985.381	1,56%	40,80	40,19	41,225	41,05
22/08/2023	1.255.823	0,05%	40,80	40,165	40,86	40,42
21/08/2023	973.120	1,66%	39,69	39,64	40,445	40,40
18/08/2023	1.666.211	-1,37%	39,51	39,26	39,95	39,74
17/08/2023	1.659.331	-0,32%	40,64	40,13	41,28	40,29
16/08/2023	1.469.872	-1,54%	40,76	40,11	40,815	40,42
15/08/2023	1.960.910	-3,64%	42,24	41,025	42,26	41,05
14/08/2023	905.340	1,72%	41,89	42,10	42,73	42,60
11/08/2023	1.257.059	-0,64%	41,89	41,80	42,32	41,88
10/08/2023	1.880.487	-1,01%	43,10	41,71	43,17	42,15
09/08/2023	1.393.346	-1,34%	42,95	42,45	43,12	42,58
08/08/2023	2.812.258	-0,78%	43,07	42,245	43,43	43,16
07/08/2023	1.225.320	0,12%	42,30	43,20	43,98	43,50
04/08/2023	2.428.065	0,44%	42,30	42,85	44,265	43,45
03/08/2023	2.737.403	1,98%	42,30	41,75	43,665	43,26
02/08/2023	2.366.556	-1,05%	42,30	42,18	43,035	42,42
01/08/2023	3.705.361	0,73%	42,00	41,19	43,015	42,87
31/07/2023	3.913.320	1,78%	42,30	42,135	42,78	42,78
28/07/2023	2.775.579	0,84%	42,31	41,87	42,72	42,03
27/07/2023	3.322.497	7,20%	38,43	40,30	42,04	41,68
26/07/2023	1.428.802	0,62%	38,43	38,43	39,15	38,88
25/07/2023	1.475.113	-0,72%	39,04	38,39	39,10	38,64
24/07/2023	2.431.394	1,62%	38,56	38,14	39,005	38,92
21/07/2023	1.728.035	0,05%	38,56	37,91	38,74	38,30
20/07/2023	2.772.743	-1,67%	38,76	38,09	38,87	38,28
19/07/2023	2.313.276	1,22%	38,76	38,84	39,67	38,93
18/07/2023	2.779.180	-1,74%	38,76	37,825	38,90	38,46
17/07/2023	2.085.711	-1,31%	39,20	38,68	39,625	39,14
14/07/2023	4.922.884	0,76%	39,20	38,34	40,97	39,66
13/07/2023	1.314.563	2,45%	38,42	38,49	39,39	39,36
12/07/2023	2.007.625	0,16%	38,89	37,88	39,0902	38,42
11/07/2023	1.731.766	1,29%	38,10	37,81	38,78	38,36
10/07/2023	3.175.548	0,53%	37,50	37,355	38,12	37,87
07/07/2023	2.726.713	0,83%	38,08	37,51	38,29	37,67
06/07/2023	1.700.063	-0,80%	38,08	36,45	37,375	37,36
05/07/2023	1.319.440	-2,21%	38,08	37,42	38,19	37,66
04/07/2023	877.033	1,95%	37,87	37,83	38,53	38,67
03/07/2023	877.032	1,95%	37,87	37,83	38,53	38,67
30/06/2023	1.598.467	0,88%	37,86	37,64	38,25	37,93
29/06/2023	1.618.184	-0,66%	38,04	37,475	38,18	37,60
28/06/2023	1.780.158	-0,94%	38,02	37,39	38,198	37,85
27/06/2023	4.252.686	1,73%	37,64	36,995	38,3694	38,21
26/06/2023	1.285.198	-0,79%	37,80	37,525	38,255	37,56
23/06/2023	3.068.104	-1,28%	37,80	37,535	38,14	37,86
22/06/2023	1.388.343	-0,18%	38,25	38,01	38,445	38,35
21/06/2023	1.873.364	-1,79%	38,82	38,338	39,10	38,42
20/06/2023	2.965.915	-3,34%	41,42	38,83	40,25	39,12
19/06/2023	2.719.621	-1,49%	41,42	39,92	41,47	40,47
16/06/2023	2.719.621	-1,49%	41,42	39,92	41,47	40,47
15/06/2023	1.676.414	1,53%	40,52	40,12	41,17	41,08
14/06/2023	1.730.068	-0,30%	40,52	40,14	40,965	40,46
13/06/2023	2.631.478	0,67%	40,81	40,28	40,98	40,58
12/06/2023	2.335.871	1,33%	39,83	39,70	40,38	40,31
09/06/2023	1.578.223	-0,80%	40,52	39,50	40,695	39,78
08/06/2023	1.995.870	0,20%	40,00	38,9783	40,25	40,10
07/06/2023	2.696.314	1,37%	40,00	39,53	40,74	40,02
06/06/2023	1.491.991	1,23%	38,60	38,535	39,79	39,48
05/06/2023	1.470.153	-3,08%	40,13	38,94	40,19	39,00
02/06/2023	2.173.915	3,26%	39,68	39,26	40,365	40,24
01/06/2023	2.113.383	0,62%	38,67	38,60	39,46	38,97
31/05/2023	3.341.237	0,60%	40,21	39,54	40,685	38,73
30/05/2023	3.341.237	0,60%	40,21	39,54	40,685	39,95
29/05/2023	3.720.786	4,91%	38,03	38,001	39,985	39,71
26/05/2023	3.720.786	4,91%	38,03	38,001	39,985	39,71
25/05/2023	2.085.658	1,67%	37,89	36,93	38,12	37,85
24/05/2023	1.790.971	-1,51%	37,37	37,13	37,85	37,23
23/05/2023	1.566.639	-1,49%	38,34	37,755	38,728	37,80