Western Digital Corporation (WDC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
8.839.509 |
-6,17%
|
66,44
|
59,41
|
62,29
|
59,62
|
| 18/12/2024 |
0 |
-1,70%
|
66,44
|
63,10
|
67,20
|
63,54
|
| 17/12/2024 |
2.023.791 |
-1,01%
|
65,20
|
64,57
|
66,01
|
64,64
|
| 16/12/2024 |
3.827.220 |
0,28%
|
64,53
|
64,11
|
66,5998
|
65,30
|
| 13/12/2024 |
5.424.479 |
-1,32%
|
66,23
|
64,70
|
66,265
|
65,12
|
| 12/12/2024 |
6.251.164 |
-5,59%
|
69,58
|
65,00
|
70,035
|
65,99
|
| 11/12/2024 |
1.438.586 |
1,57%
|
70,80
|
69,16
|
70,40
|
69,90
|
| 10/12/2024 |
2.062.541 |
-2,71%
|
70,80
|
68,31
|
70,93
|
68,82
|
| 09/12/2024 |
1.531.156 |
-0,46%
|
72,41
|
70,64
|
71,795
|
70,74
|
| 06/12/2024 |
2.489.523 |
-1,44%
|
72,35
|
70,6701
|
72,68
|
71,07
|
| 05/12/2024 |
2.136.818 |
-0,32%
|
72,59
|
71,935
|
73,83
|
72,11
|
| 04/12/2024 |
2.253.826 |
0,91%
|
72,59
|
70,59
|
72,59
|
72,34
|
| 03/12/2024 |
3.413.291 |
-2,37%
|
73,18
|
70,19
|
74,09
|
71,69
|
| 02/12/2024 |
3.687.819 |
0,60%
|
72,5001
|
72,5001
|
73,83
|
73,43
|
| 29/11/2024 |
1.856.302 |
2,08%
|
71,99
|
71,99
|
73,65
|
72,99
|
| 28/11/2024 |
8.281.885 |
-1,81%
|
73,04
|
70,60
|
73,48
|
71,50
|
| 27/11/2024 |
3.557.876 |
-2,08%
|
72,84
|
69,36
|
73,48
|
71,50
|
| 26/11/2024 |
6.758.213 |
5,18%
|
67,10
|
67,10
|
73,24
|
73,02
|
| 25/11/2024 |
6.354.680 |
4,51%
|
67,02
|
67,02
|
69,93
|
69,425
|
| 22/11/2024 |
4.255.982 |
0,84%
|
64,47
|
63,91
|
66,82
|
66,43
|
| 21/11/2024 |
2.557.441 |
3,20%
|
65,65
|
62,82
|
66,51
|
65,88
|
| 20/11/2024 |
2.630.411 |
-2,22%
|
65,01
|
62,82
|
65,68
|
63,84
|
| 19/11/2024 |
2.065.287 |
1,10%
|
62,80
|
62,588
|
65,41
|
65,29
|
| 18/11/2024 |
2.515.717 |
2,83%
|
63,08
|
62,588
|
64,68
|
64,58
|
| 15/11/2024 |
1.968.715 |
-0,66%
|
62,75
|
62,19
|
63,69
|
62,80
|
| 14/11/2024 |
2.310.222 |
1,50%
|
63,75
|
62,295
|
63,75
|
63,22
|
| 13/11/2024 |
2.646.611 |
-1,92%
|
66,20
|
62,295
|
66,51
|
62,73
|
| 12/11/2024 |
5.969.261 |
-4,26%
|
70,07
|
63,045
|
70,08
|
63,96
|
| 11/11/2024 |
3.139.987 |
-3,20%
|
69,70
|
67,28
|
70,12
|
67,38
|
| 08/11/2024 |
2.069.378 |
-1,18%
|
70,50
|
69,18
|
71,23
|
69,61
|
| 07/11/2024 |
2.599.907 |
0,76%
|
68,86
|
68,255
|
71,23
|
70,44
|
| 06/11/2024 |
3.854.894 |
4,61%
|
65,50
|
65,50
|
70,19
|
69,91
|
| 05/11/2024 |
3.174.541 |
%
|
65,50
|
65,50
|
67,13
|
66,83
|
| 04/11/2024 |
1.757.185 |
%
|
65,65
|
65,105
|
66,49
|
65,22
|
| 01/11/2024 |
2.134.797 |
%
|
65,75
|
65,60
|
67,11
|
65,88
|
| 31/10/2024 |
2.718.963 |
%
|
67,54
|
65,00
|
67,46
|
65,31
|
| 30/10/2024 |
3.211.413 |
%
|
67,54
|
66,965
|
69,2199
|
67,02
|
| 29/10/2024 |
4.047.280 |
%
|
69,86
|
67,755
|
70,00
|
68,30
|
| 28/10/2024 |
4.635.277 |
%
|
72,585
|
68,27
|
71,12
|
69,71
|
| 25/10/2024 |
10.313.967 |
%
|
72,585
|
69,3201
|
73,4599
|
69,45
|
| 24/10/2024 |
3.659.985 |
%
|
67,31
|
66,21
|
67,5399
|
66,00
|
| 23/10/2024 |
2.803.352 |
%
|
67,01
|
65,93
|
67,785
|
66,61
|
| 22/10/2024 |
4.492.961 |
%
|
67,01
|
65,96
|
68,17
|
67,76
|
| 21/10/2024 |
3.600.787 |
%
|
66,67
|
66,07
|
67,66
|
67,26
|
| 18/10/2024 |
1.478.202 |
%
|
68,80
|
66,67
|
68,20
|
67,03
|
| 17/10/2024 |
1.597.942 |
%
|
68,80
|
67,15
|
68,96
|
67,35
|
| 16/10/2024 |
3.291.470 |
%
|
67,00
|
66,525
|
68,06
|
67,79
|
| 15/10/2024 |
3.215.079 |
%
|
67,00
|
66,86
|
68,725
|
66,95
|
| 14/10/2024 |
2.667.217 |
%
|
65,44
|
65,41
|
66,89
|
66,83
|
| 11/10/2024 |
2.391.941 |
%
|
63,73
|
63,73
|
65,37
|
64,88
|
| 10/10/2024 |
1.837.838 |
%
|
65,76
|
63,45
|
64,89
|
64,05
|
| 09/10/2024 |
2.926.152 |
%
|
65,76
|
64,155
|
65,84
|
64,48
|
| 08/10/2024 |
2.350.436 |
%
|
66,27
|
65,68
|
66,75
|
66,17
|
| 07/10/2024 |
2.173.856 |
%
|
66,27
|
65,87
|
67,28
|
66,44
|
| 04/10/2024 |
2.407.066 |
%
|
67,96
|
65,89
|
67,89
|
66,35
|
| 03/10/2024 |
2.325.033 |
%
|
66,63
|
65,815
|
67,66
|
66,58
|
| 02/10/2024 |
2.644.765 |
%
|
66,63
|
66,46
|
68,10
|
66,52
|
| 01/10/2024 |
2.677.515 |
%
|
68,09
|
66,48
|
68,25
|
66,76
|
| 30/09/2024 |
3.455.235 |
%
|
68,89
|
67,98
|
69,555
|
68,29
|
| 27/09/2024 |
2.821.468 |
%
|
70,32
|
68,825
|
70,46
|
69,42
|
| 26/09/2024 |
5.976.747 |
%
|
70,32
|
68,51
|
71,39
|
70,46
|
| 25/09/2024 |
2.357.368 |
%
|
65,91
|
65,26
|
66,32
|
66,00
|
| 24/09/2024 |
4.539.243 |
%
|
66,29
|
64,19
|
66,58
|
66,46
|
| 23/09/2024 |
2.329.386 |
%
|
67,03
|
66,28
|
67,34
|
66,29
|
| 20/09/2024 |
2.701.386 |
%
|
65,25
|
64,98
|
66,88
|
66,75
|
| 19/09/2024 |
3.054.305 |
%
|
66,36
|
65,36
|
66,565
|
65,97
|
| 18/09/2024 |
3.253.852 |
%
|
65,39
|
64,105
|
66,05
|
64,42
|
| 17/09/2024 |
2.708.700 |
%
|
64,67
|
64,43
|
66,25
|
65,89
|
| 16/09/2024 |
3.642.720 |
%
|
64,26
|
63,27
|
64,33
|
64,09
|
| 13/09/2024 |
2.111.934 |
%
|
63,59
|
63,61
|
65,12
|
65,02
|
| 12/09/2024 |
2.617.206 |
%
|
63,31
|
62,3425
|
64,0999
|
63,25
|
| 11/09/2024 |
2.824.788 |
%
|
63,28
|
60,95
|
63,45
|
63,31
|
| 10/09/2024 |
2.694.350 |
%
|
62,56
|
62,05
|
63,33
|
62,79
|
| 09/09/2024 |
3.324.900 |
%
|
61,91
|
61,405
|
62,78
|
62,61
|
| 06/09/2024 |
2.803.141 |
%
|
62,15
|
60,00
|
62,52
|
60,77
|
| 05/09/2024 |
1.390.685 |
%
|
62,39
|
62,39
|
63,57
|
62,61
|
| 04/09/2024 |
2.827.883 |
%
|
64,52
|
61,47
|
63,81
|
62,95
|
| 03/09/2024 |
4.219.716 |
%
|
64,52
|
62,20
|
64,52
|
63,06
|
| 30/08/2024 |
4.011.501 |
%
|
64,12
|
63,45
|
65,69
|
65,59
|
| 29/08/2024 |
2.991.165 |
%
|
63,32
|
62,21
|
64,22
|
63,03
|
| 28/08/2024 |
2.754.667 |
%
|
62,21
|
61,115
|
62,71
|
62,43
|
| 27/08/2024 |
3.900.697 |
%
|
61,83
|
61,16
|
63,095
|
62,95
|
| 26/08/2024 |
2.302.116 |
%
|
63,89
|
62,43
|
64,29
|
62,69
|
| 23/08/2024 |
1.852.500 |
%
|
64,79
|
63,45
|
65,01
|
64,35
|
| 22/08/2024 |
2.286.378 |
%
|
64,79
|
63,85
|
65,48
|
64,04
|
| 21/08/2024 |
2.641.204 |
%
|
64,89
|
63,91
|
65,11
|
65,03
|
| 20/08/2024 |
2.648.759 |
%
|
65,05
|
64,23
|
65,11
|
64,42
|
| 19/08/2024 |
2.822.473 |
%
|
63,80
|
63,19
|
65,23
|
65,10
|
| 16/08/2024 |
1.991.122 |
%
|
60,89
|
62,94
|
64,43
|
64,05
|
| 15/08/2024 |
4.213.949 |
%
|
60,89
|
60,68
|
63,75
|
63,50
|
| 14/08/2024 |
2.985.469 |
%
|
60,89
|
60,61
|
62,69
|
61,51
|
| 13/08/2024 |
3.516.989 |
%
|
60,89
|
60,81
|
61,96
|
61,58
|
| 12/08/2024 |
5.042.808 |
%
|
59,68
|
59,04
|
61,475
|
60,37
|
| 09/08/2024 |
3.808.837 |
%
|
57,59
|
58,13
|
59,92
|
59,68
|
| 08/08/2024 |
4.108.725 |
%
|
57,59
|
56,46
|
59,44
|
58,98
|
| 07/08/2024 |
5.879.289 |
%
|
58,65
|
55,73
|
59,518
|
56,25
|
| 06/08/2024 |
5.283.028 |
%
|
56,62
|
56,62
|
58,80
|
57,38
|
| 05/08/2024 |
7.726.575 |
%
|
54,03
|
53,76
|
57,66
|
56,99
|
| 02/08/2024 |
9.471.860 |
%
|
58,41
|
55,58
|
58,45
|
57,23
|
| 01/08/2024 |
19.444.561 |
%
|
60,34
|
58,11
|
63,19
|
60,53
|
