Western Digital Corporation (WDC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.711.934	-0,47%	31,11	30,87	31,57	31,4221
29/12/2022	2.974.691	4,50%	30,56	30,44	31,63	31,57
28/12/2022	1.868.180	-3,08%	31,12	30,15	31,35	30,21
27/12/2022	2.075.719	1,90%	30,41	29,80	31,28	31,17
23/12/2022	482.012	-0,38%	30,63	30,23	30,78	30,525
22/12/2022	3.326.117	-2,36%	30,63	29,73	30,69	30,64
21/12/2022	3.026.135	-2,18%	32,51	31,33	32,585	31,38
20/12/2022	3.583.553	1,65%	31,94	31,70	32,67	32,08
19/12/2022	2.955.085	-1,19%	32,01	31,035	32,14	31,56
16/12/2022	7.325.692	-0,96%	31,98	31,76	32,65	31,9006
15/12/2022	7.299.439	-10,10%	33,76	32,126	33,83	32,21
14/12/2022	2.363.740	-1,30%	36,28	35,575	36,77	35,83
13/12/2022	4.157.338	0,25%	37,65	35,88	38,05	36,30
12/12/2022	2.577.755	1,40%	35,53	35,26	36,285	36,21
09/12/2022	3.981.109	1,36%	35,21	34,99	36,37	35,71
08/12/2022	7.780.864	3,19%	34,48	34,35	35,375	35,23
07/12/2022	2.561.252	0,74%	33,50	33,03	34,19	34,14
06/12/2022	16.534.922	-2,59%	34,71	33,555	34,82	33,89
05/12/2022	6.035.172	-1,86%	35,31	34,595	35,68	34,79
02/12/2022	7.411.889	1,11%	35,31	34,73	35,605	35,45
01/12/2022	12.161.527	-2,64%	35,45	35,695	37,45	35,84
30/11/2022	11.967.433	2,00%	35,45	34,455	36,80	36,75
29/11/2022	4.157.848	-0,22%	36,45	35,71	36,54	36,03
28/11/2022	4.933.227	-3,24%	36,81	35,90	36,86	36,13
25/11/2022	2.618.430	2,13%	36,03	36,63	37,47	37,34
24/11/2022	6.022.901	2,13%	36,03	36,02	37,11	37,00
23/11/2022	6.022.901	2,13%	36,03	36,02	37,11	37,00
22/11/2022	5.277.976	0,78%	36,05	35,865	36,68	36,23
21/11/2022	5.419.608	-2,47%	36,33	35,4755	36,35	35,95
18/11/2022	4.501.108	0,90%	38,67	36,21	37,45	36,86
17/11/2022	10.284.829	-0,44%	38,67	35,22	36,54	36,53
16/11/2022	13.931.824	-9,74%	38,67	36,085	38,67	36,42
15/11/2022	7.377.626	-0,04%	40,47	39,21	40,97	39,435
14/11/2022	1.918.947	-0,85%	39,21	38,96	40,33	39,60
11/11/2022	2.004.044	5,30%	36,00	37,86	39,99	39,75
10/11/2022	2.657.952	9,90%	36,00	35,66	37,80	37,75
09/11/2022	3.322.429	-5,97%	35,73	34,27	35,89	34,34
08/11/2022	1.664.407	-0,46%	36,91	35,85	37,06	36,52
07/11/2022	2.166.819	3,27%	34,07	35,18	36,66	36,60
04/11/2022	1.868.898	5,10%	34,07	34,49	35,55	35,43
03/11/2022	1.722.130	-2,52%	34,07	33,03	34,24	33,71
02/11/2022	2.566.733	-3,14%	35,06	34,56	36,01	34,58
01/11/2022	3.979.748	2,57%	35,06	34,84	35,92	35,695
31/10/2022	2.241.433	-3,18%	35,27	33,89	35,32	34,37
28/10/2022	2.315.200	3,39%	34,25	34,19	35,805	35,505
27/10/2022	3.650.973	-2,44%	33,32	34,09	37,05	34,34
26/10/2022	4.474.405	1,64%	33,32	34,155	36,22	35,28
25/10/2022	3.140.384	1,06%	33,32	34,81	35,51	35,29
24/10/2022	2.061.405	0,06%	33,32	34,055	35,24	34,92
21/10/2022	2.906.849	4,21%	33,32	33,12	34,88	34,88
20/10/2022	2.057.134	4,58%	33,60	33,02	34,36	33,475
19/10/2022	2.271.345	-0,74%	33,21	33,07	34,01	33,36
18/10/2022	1.981.065	-0,96%	34,95	33,17	35,12	33,625
17/10/2022	2.137.242	0,50%	34,56	33,30	34,82	33,89
14/10/2022	2.028.113	-3,93%	35,36	33,655	35,42	33,72
13/10/2022	3.227.073	2,39%	33,20	32,78	35,75	35,10
12/10/2022	3.830.932	-1,55%	34,80	33,27	34,795	34,28
11/10/2022	3.206.779	1,16%	34,76	34,02	36,315	34,82
10/10/2022	2.072.644	-3,02%	35,84	34,39	35,89	34,66
07/10/2022	5.732.669	-2,22%	36,47	35,355	38,94	35,74
06/10/2022	4.693.407	-0,46%	37,386	35,215	37,386	37,08
05/10/2022	4.124.537	2,00%	35,44	35,44	37,7887	37,17
04/10/2022	4.997.289	7,08%	35,11	34,74	36,50	36,46
03/10/2022	2.568.374	4,61%	33,10	32,97	34,30	34,051
30/09/2022	3.025.899	1,15%	32,72	32,17	33,955	32,55
29/09/2022	2.062.369	-2,97%	32,72	31,561	32,50	32,165
28/09/2022	1.334.598	1,31%	32,72	32,535	33,51	33,15
27/09/2022	2.131.489	0,43%	32,80	32,31	32,99	32,72
26/09/2022	2.756.595	-4,26%	33,20	32,35	33,78	32,40
23/09/2022	3.830.484	0,06%	33,20	33,03	33,93	33,84
22/09/2022	3.172.396	-2,76%	34,62	33,525	34,78	33,82
21/09/2022	2.361.991	-2,14%	35,09	34,77	36,32	34,78
20/09/2022	2.994.787	-2,95%	35,90	34,94	36,08	35,54
19/09/2022	2.141.951	-1,61%	36,56	36,185	37,11	36,62
16/09/2022	3.274.299	-1,14%	37,07	36,315	37,62	37,34
15/09/2022	2.781.652	-1,46%	38,17	37,325	38,76	37,77
14/09/2022	3.491.334	-3,36%	39,32	37,745	39,532	37,9999
13/09/2022	5.221.379	-9,13%	41,68	39,03	41,815	39,32
12/09/2022	3.141.186	-1,23%	44,09	43,09	44,49	43,26
09/09/2022	1.685.551	3,73%	41,17	42,88	44,06	43,99
08/09/2022	2.255.098	2,32%	41,17	40,64	42,47	42,41
07/09/2022	2.615.402	1,17%	40,90	40,13	41,635	41,45
06/09/2022	2.241.983	-0,81%	42,74	40,52	41,88	41,10
05/09/2022	1.545.963	-0,81%	42,74	41,48	42,8099	41,65
02/09/2022	1.545.963	-0,81%	42,74	41,48	42,8099	41,65
01/09/2022	4.035.706	-0,64%	40,87	40,38	42,17	41,99
31/08/2022	2.590.179	-2,54%	42,60	41,95	43,00	42,26
30/08/2022	2.339.421	-3,13%	44,67	43,14	44,70	43,36
29/08/2022	1.335.149	-1,61%	45,005	44,66	45,64	44,76
26/08/2022	1.779.153	-5,05%	47,87	45,49	47,91	45,49
25/08/2022	1.449.255	3,68%	45,55	46,63	48,29	47,91
24/08/2022	1.232.368	0,70%	45,55	45,38	46,725	46,17
23/08/2022	1.351.876	-0,46%	46,14	45,735	47,0599	45,85
22/08/2022	3.008.933	-3,38%	48,31	45,92	46,61	46,06
19/08/2022	855.690	-2,16%	48,31	47,41	48,28	47,67
18/08/2022	1.089.815	1,08%	48,31	48,015	49,21	48,72
17/08/2022	1.513.020	-2,11%	48,41	47,20	48,51	48,20
16/08/2022	806.808	-0,73%	49,22	49,08	49,835	49,25
15/08/2022	1.505.090	-2,09%	50,05	49,0301	50,095	49,61
12/08/2022	1.470.460	3,28%	49,34	49,14	50,95	50,67