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 > >>
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
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