Western Digital Corporation (WDC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.985.804	0,13%	38,25	37,58	38,695	38,37
19/05/2023	2.040.995	-1,14%	38,67	37,90	38,87	38,30
18/05/2023	3.856.081	4,76%	37,02	36,93	38,865	38,74
17/05/2023	2.370.749	1,01%	36,75	36,47	37,465	36,98
16/05/2023	2.446.928	-0,52%	36,75	35,84	37,075	36,56
15/05/2023	6.085.100	11,26%	35,79	34,56	37,00	36,75
12/05/2023	2.195.043	1,48%	32,73	32,37	33,04	33,03
11/05/2023	2.365.078	-1,00%	32,70	32,01	32,745	32,55
10/05/2023	2.493.183	-2,14%	33,96	32,32	34,50	32,88
09/05/2023	3.606.943	-1,70%	33,21	32,31	33,79	33,60
08/05/2023	2.401.113	2,18%	33,34	32,97	34,265	34,18
05/05/2023	1.881.584	1,24%	33,45	33,03	33,70	33,45
04/05/2023	1.632.303	-0,03%	32,85	32,64	33,13	33,04
03/05/2023	1.371.904	-1,26%	33,65	33,00	33,79	33,05
02/05/2023	1.434.697	-1,73%	34,10	33,23	34,21	33,47
01/05/2023	1.744.779	-1,10%	34,42	33,875	34,64	34,06
28/04/2023	2.436.453	5,13%	33,09	32,86	34,55	34,44
27/04/2023	1.632.542	0,25%	32,84	32,15	32,84	32,76
26/04/2023	2.155.461	1,84%	32,26	32,26	32,995	32,68
25/04/2023	1.840.629	-2,46%	32,58	31,97	32,685	32,09
24/04/2023	2.013.387	-1,62%	33,13	32,67	33,25	32,90
21/04/2023	2.208.308	0,36%	33,26	32,81	33,615	33,44
20/04/2023	2.783.460	-3,76%	33,79	33,085	34,33	33,32
19/04/2023	2.402.750	-3,08%	35,11	34,26	35,1847	34,62
18/04/2023	1.941.789	-0,83%	36,15	35,42	36,26	35,72
17/04/2023	2.409.150	1,58%	35,20	35,20	36,105	36,02
14/04/2023	2.873.559	-3,85%	36,91	35,36	37,00	35,46
13/04/2023	4.455.912	-2,95%	37,96	36,3038	38,19	36,88
12/04/2023	1.964.275	-0,96%	38,30	37,5713	38,8758	38,00
11/04/2023	2.013.143	0,87%	38,30	37,94	38,64	38,37
10/04/2023	5.398.837	8,22%	36,50	36,50	38,42	38,04
06/04/2023	2.783.808	0,26%	34,85	34,67	35,40	35,15
05/04/2023	2.794.319	-2,45%	35,58	34,735	35,58	35,06
04/04/2023	2.219.695	-3,39%	37,10	35,645	37,2285	35,94
03/04/2023	1.532.011	-1,25%	37,65	36,805	37,675	37,20
31/03/2023	1.705.895	1,05%	37,12	36,86	37,97	37,67
30/03/2023	1.451.241	1,86%	36,99	36,88	37,40	37,28
29/03/2023	2.345.548	5,75%	35,25	35,25	36,75	36,60
28/03/2023	2.028.161	-1,70%	35,03	34,23	35,12	34,61
27/03/2023	2.760.913	-0,14%	35,62	34,97	35,635	35,21
24/03/2023	1.417.662	-0,03%	34,98	34,89	35,385	35,26
23/03/2023	1.596.848	1,64%	34,92	34,63	35,93	35,27
22/03/2023	1.479.102	-2,17%	35,25	34,67	35,885	34,70
21/03/2023	2.767.680	0,77%	35,73	34,975	36,40	35,47
20/03/2023	3.208.388	0,34%	35,13	34,81	35,43	35,20
17/03/2023	4.318.105	-0,74%	35,34	34,975	35,89	35,08
16/03/2023	3.344.090	2,76%	33,86	33,75	35,475	35,34
15/03/2023	2.923.723	-2,55%	34,35	33,88	34,95	34,39
14/03/2023	2.683.618	-0,09%	36,12	34,95	36,37	35,29
13/03/2023	6.386.613	-2,05%	35,27	34,51	35,815	35,32
10/03/2023	4.027.055	-2,70%	36,97	35,7601	37,04	36,06
09/03/2023	1.728.250	-2,22%	37,90	37,04	38,3336	37,06
08/03/2023	1.531.300	1,58%	37,44	37,23	37,925	37,90
07/03/2023	3.194.002	-1,24%	37,64	37,0512	37,77	37,31
06/03/2023	4.172.869	-2,10%	38,76	37,66	38,845	37,78
03/03/2023	1.604.799	0,55%	38,40	38,21	38,80	38,59
02/03/2023	1.472.503	0,68%	37,84	37,1811	38,52	38,38
01/03/2023	2.815.486	-0,94%	38,62	37,985	38,84	38,12
28/02/2023	2.611.572	-0,08%	38,83	38,27	38,83	38,48
27/02/2023	1.661.200	-1,53%	39,62	38,3909	39,72	38,51
24/02/2023	1.339.781	-1,71%	38,93	38,63	39,40	39,11
23/02/2023	4.412.029	0,56%	40,24	39,11	40,45	39,79
22/02/2023	1.742.536	-1,20%	39,96	39,335	40,56	39,57
21/02/2023	1.768.437	-3,68%	40,91	39,97	41,13	40,05
20/02/2023	1.724.177	-2,33%	42,35	41,42	42,50	41,58
17/02/2023	1.724.177	-2,33%	42,35	41,42	42,50	41,58
16/02/2023	1.277.626	-2,52%	43,00	42,37	43,245	42,57
15/02/2023	1.542.799	0,07%	43,21	43,04	43,69	43,67
14/02/2023	1.436.483	1,39%	42,60	42,20	43,75	43,64
13/02/2023	2.082.902	0,07%	42,79	42,45	43,33	43,04
10/02/2023	1.853.965	2,43%	42,55	42,31	43,51	43,01
09/02/2023	2.517.553	-1,76%	43,05	41,845	43,40	41,99
08/02/2023	1.525.964	-0,79%	42,63	42,60	43,59	42,74
07/02/2023	2.737.137	1,96%	42,25	41,89	43,27	43,08
06/02/2023	2.370.960	-2,31%	42,38	42,05	42,675	42,25
03/02/2023	3.877.833	-2,98%	43,48	43,065	44,82	43,25
02/02/2023	3.085.332	2,91%	44,04	43,32	45,24	44,58
01/02/2023	9.334.588	-1,43%	43,84	41,0433	44,3383	43,32
31/01/2023	3.899.841	-0,66%	43,00	42,31	44,03	43,95
30/01/2023	4.821.155	-1,62%	43,91	43,85	44,81	44,24
27/01/2023	3.224.141	2,77%	43,42	43,29	45,14	44,97
26/01/2023	3.978.863	5,93%	42,50	41,82	43,825	43,76
25/01/2023	1.823.626	0,51%	40,63	40,34	41,52	41,31
24/01/2023	3.220.388	-1,65%	41,25	40,735	41,85	41,10
23/01/2023	5.346.822	8,66%	40,35	40,04	41,99	41,79
20/01/2023	3.609.008	2,42%	37,72	37,20	38,47	38,46
19/01/2023	2.578.832	0,21%	36,87	36,615	38,125	37,55
18/01/2023	1.724.919	0,40%	37,89	37,32	38,36	37,47
17/01/2023	5.336.526	0,27%	37,30	36,83	37,57	37,32
16/01/2023	2.777.671	-1,63%	37,57	36,98	37,74	37,34
13/01/2023	2.777.671	-1,63%	37,57	36,98	37,74	37,34
12/01/2023	2.628.210	-1,20%	38,38	37,59	38,625	37,96
11/01/2023	1.978.070	0,66%	38,32	37,82	38,44	38,42
10/01/2023	5.220.752	1,65%	37,44	37,33	38,23	38,21
09/01/2023	5.940.519	1,13%	37,44	36,61	37,98	37,59
06/01/2023	5.622.377	6,59%	35,90	35,1718	37,445	37,55
05/01/2023	6.417.865	6,60%	33,46	33,265	35,37	35,23
04/01/2023	4.393.825	5,22%	32,46	32,33	33,545	33,05
03/01/2023	2.044.026	-0,44%	31,93	30,96	32,29	31,41
02/01/2023	1.711.934	-0,47%	31,11	30,87	31,57	31,4221