BiG | O banco que entende os seus valores.

Western Digital Corporation (WDC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/05/2025	5.425.483	5,24%	46,88	46,40	49,865	49,01
12/05/2025	4.805.150	5,60%	46,37	46,37	47,49	46,57
09/05/2025	3.290.119	-0,45%	44,95	43,88	45,23	44,10
08/05/2025	3.879.354	0,00%	44,30	43,60	45,1299	44,30
07/05/2025	5.647.132	0,02%	44,61	43,60	44,91	44,30
06/05/2025	3.402.714	-1,64%	44,12	43,95	45,61	44,29
05/05/2025	5.509.715	0,76%	43,9702	43,95	45,61	45,03
02/05/2025	6.118.490	1,68%	44,89	43,90	45,385	44,69
01/05/2025	6.313.949	0,21%	42,93	41,83	45,15	43,95
30/04/2025	11.384.643	7,98%	40,71	40,585	44,06	43,86
29/04/2025	4.762.640	-0,71%	40,53	36,1962	41,25	40,62
28/04/2025	4.445.256	0,32%	40,97	40,18	41,125	40,91
25/04/2025	3.251.185	1,52%	38,31	38,19	41,07	40,78
24/04/2025	4.347.669	6,90%	38,40	37,48	40,36	40,17
23/04/2025	3.625.344	2,78%	36,36	35,98	39,095	37,70
22/04/2025	3.502.871	2,00%	36,09	35,51	37,00	36,68
21/04/2025	5.111.076	-1,51%	36,00	35,51	36,2772	35,96
17/04/2025	5.580.948	2,50%	35,77	35,00	36,69	36,51
16/04/2025	5.476.046	-0,86%	35,63	35,00	36,33	35,62
15/04/2025	4.598.147	0,31%	35,63	35,525	36,33	35,93
14/04/2025	7.052.871	4,13%	36,62	35,28	36,62	35,82
11/04/2025	6.461.441	-1,35%	34,36	33,42	35,07	34,40
10/04/2025	11.341.207	-3,94%	35,80	33,03	36,06	34,87
09/04/2025	12.064.761	15,15%	31,34	30,57	37,369	36,30
08/04/2025	10.747.204	1,22%	32,65	30,72	34,785	31,55
07/04/2025	10.333.512	2,03%	29,62	28,83	33,41	31,16
04/04/2025	15.767.874	-10,57%	32,71	29,755	33,085	30,54
03/04/2025	12.622.173	-18,26%	38,76	34,005	38,90	34,15
02/04/2025	3.345.623	2,18%	40,10	40,26	42,225	41,78
01/04/2025	4.082.441	1,14%	40,10	39,85	40,97	40,89
31/03/2025	5.637.195	-0,47%	41,40	39,0975	40,505	40,43
28/03/2025	2.740.387	-3,08%	41,40	40,49	41,99	40,62
27/03/2025	2.891.030	-1,67%	42,20	41,8644	42,91	41,91
26/03/2025	4.781.552	-1,78%	43,50	42,21	43,63	42,62
25/03/2025	6.087.564	-2,08%	44,09	42,545	44,23	43,39
24/03/2025	3.954.597	1,49%	44,70	43,445	44,855	44,31
21/03/2025	3.725.525	-1,91%	44,11	43,19	44,11	43,66
20/03/2025	3.999.424	-0,33%	44,26	44,21	45,5299	44,51
19/03/2025	2.968.460	1,26%	44,37	44,15	45,4175	44,90
18/03/2025	2.684.189	-0,96%	44,54	43,67	44,54	44,34
17/03/2025	3.882.313	0,49%	44,56	44,54	45,41	44,75
14/03/2025	4.338.367	5,95%	43,19	43,18	44,85	44,53
13/03/2025	4.194.911	-2,17%	42,57	41,7068	43,04	42,03
12/03/2025	4.252.999	2,78%	42,61	42,26	43,61	42,96
11/03/2025	6.499.336	3,11%	40,40	40,31	42,84	41,80
10/03/2025	5.488.439	-2,85%	40,68	39,43	40,885	40,54
07/03/2025	7.833.770	0,60%	41,36	40,4144	42,47	41,70
06/03/2025	8.563.978	-6,22%	43,01	41,36	43,1165	41,45
05/03/2025	4.898.917	-0,96%	44,66	43,25	44,69	44,20
04/03/2025	7.685.341	-5,06%	46,21	44,255	46,35	44,63
03/03/2025	7.111.858	-3,92%	48,33	46,50	49,675	47,01
28/02/2025	6.323.939	1,52%	50,49	48,00	50,08	48,93
27/02/2025	4.906.812	-3,91%	49,50	48,13	51,48	48,20
26/02/2025	4.389.716	2,22%	48,71	48,77	50,71	50,16
25/02/2025	6.852.047	0,10%	48,71	48,71	51,13	49,07
24/02/2025	6.430.873	-28,65%	71,50	48,23	49,6952	49,02
21/02/2025	6.791.246	-3,63%	71,50	67,77	71,53	68,705
20/02/2025	3.014.784	-0,29%	71,59	69,91	71,75	71,29
19/02/2025	3.315.348	-0,74%	71,59	71,18	72,26	71,50
18/02/2025	5.789.298	5,32%	70,25	69,89	72,09	72,03
17/02/2025	1.995.762	0,00%	67,87	67,60	68,845	68,39
14/02/2025	3.865.217	1,23%	67,36	67,61	68,87	68,39
13/02/2025	3.689.840	0,42%	67,36	66,67	68,28	67,56
12/02/2025	5.108.430	-2,38%	68,80	66,30	69,02	67,28
11/02/2025	6.021.711	-0,17%	68,80	68,07	70,70	68,92
10/02/2025	6.322.401	7,11%	64,74	65,49	69,36	69,04
07/02/2025	2.701.727	-0,03%	64,74	63,57	65,55	64,46
06/02/2025	2.071.500	-0,37%	63,81	64,16	65,465	64,48
05/02/2025	3.546.296	0,78%	63,83	63,41	65,26	64,72
04/02/2025	3.186.921	-0,95%	64,16	63,34	65,26	63,81
03/02/2025	4.457.610	-1,09%	64,16	63,54	66,28	64,42
31/01/2025	5.465.458	-0,99%	65,20	64,8318	67,955	65,13
30/01/2025	11.187.909	4,75%	63,73	63,70	67,49	65,78
29/01/2025	7.226.669	1,08%	63,73	62,39	64,14	62,80
28/01/2025	4.266.631	-2,38%	64,52	61,82	64,69	62,87
27/01/2025	4.494.403	-4,47%	65,61	62,94	65,61	64,40
24/01/2025	2.485.989	-1,85%	67,61	67,37	69,44	67,41
23/01/2025	3.203.625	0,07%	67,61	67,457	68,98	68,68
22/01/2025	4.325.344	1,78%	68,50	68,28	70,49	68,63
21/01/2025	4.789.682	3,68%	65,39	65,34	68,185	67,43
20/01/2025	2.472.438	0,00%	65,39	63,80	66,31	65,04
17/01/2025	4.242.911	1,23%	65,39	63,80	66,33	65,04
16/01/2025	3.090.311	-0,59%	64,06	63,42	65,06	64,25
15/01/2025	3.487.428	3,01%	64,06	64,06	65,76	64,63
14/01/2025	2.868.644	1,16%	62,47	61,91	63,20	62,74
13/01/2025	2.358.473	-1,27%	62,95	61,3698	62,92	62,02
10/01/2025	3.005.700	-1,94%	64,10	61,285	63,78	62,82
09/01/2025	2.824.552	-1,59%	64,10	63,39	64,83	64,06
08/01/2025	2.766.138	-1,25%	65,86	63,39	64,725	64,06
07/01/2025	3.400.599	-1,19%	65,86	64,79	66,63	64,87
06/01/2025	3.982.941	2,47%	62,09	65,28	67,44	65,65
03/01/2025	2.629.482	3,56%	62,09	62,09	64,09	64,07
02/01/2025	3.345.265	3,76%	60,21	60,08	62,85	61,87
31/12/2024	0	0,02%	59,67	59,38	60,435	59,63
30/12/2024	2.717.218	-1,78%	59,66	58,82	60,135	59,63
27/12/2024	2.907.921	-1,64%	61,37	60,40	61,61	60,70
26/12/2024	1.210.490	0,02%	61,30	61,47	62,20	61,71
24/12/2024	0	0,49%	61,30	61,12	61,75	61,70
23/12/2024	2.620.737	2,19%	59,48	60,01	61,61	61,56
20/12/2024	3.882.664	1,14%	59,48	59,00	61,45	60,24