WestLake Chemical Corporation (WLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	113.699	-0,67%	135,38	135,18	138,04	135,89
27-02-2024	112.242	-0,09%	137,70	136,63	138,04	136,80
26-02-2024	226.088	0,46%	135,42	135,03	138,61	137,42
23-02-2024	266.168	-2,70%	140,51	136,165	141,455	136,79
22-02-2024	206.437	3,76%	135,87	134,70	140,68	140,58
21-02-2024	396.947	2,09%	134,00	132,80	136,27	135,59
20-02-2024	957.676	-7,87%	143,84	120,88	139,10	132,81
19-02-2024	291.212	-0,07%	143,84	142,99	145,98	144,15
16-02-2024	291.212	-0,07%	143,84	142,99	145,98	144,15
15-02-2024	216.035	2,17%	141,10	141,00	144,45	144,25
14-02-2024	206.217	1,05%	141,13	139,69	142,09	141,19
13-02-2024	149.956	-2,93%	140,99	137,63	140,79	139,73
12-02-2024	118.958	1,28%	142,365	142,10	144,82	143,94
09-02-2024	139.562	-0,48%	141,59	141,065	142,52	142,12
08-02-2024	166.778	1,31%	141,59	140,03	143,45	142,80
07-02-2024	158.654	1,14%	139,23	139,025	141,64	140,95
06-02-2024	109.724	0,83%	139,48	138,49	140,66	139,36
05-02-2024	150.625	-0,24%	136,20	136,20	139,25	138,21
02-02-2024	101.923	-0,92%	137,56	136,75	139,155	138,54
01-02-2024	113.252	1,07%	139,65	137,79	140,115	139,83
31-01-2024	99.143	-2,34%	141,37	138,315	142,00	138,349
30-01-2024	79.652	0,34%	139,90	140,23	142,11	141,66
29-01-2024	81.446	-0,01%	139,975	139,42	141,17	141,18
26-01-2024	269.267	2,03%	139,975	138,70	141,43	141,19
25-01-2024	237.716	1,27%	138,47	137,66	139,795	138,38
24-01-2024	285.922	-2,73%	140,94	135,91	141,91	136,64
23-01-2024	144.189	0,52%	141,19	140,01	142,62	140,47
22-01-2024	188.970	0,91%	138,86	138,2036	139,83	139,74
19-01-2024	219.886	1,62%	133,65	136,04	138,52	138,48
18-01-2024	197.706	2,07%	133,65	133,62	136,78	136,27
17-01-2024	108.683	-1,12%	133,02	132,645	133,88	133,51
16-01-2024	167.018	0,31%	133,45	132,324	135,25	135,02
15-01-2024	96.214	-0,32%	136,43	134,03	136,26	134,61
12-01-2024	96.214	-0,32%	136,43	134,03	136,26	134,61
11-01-2024	139.223	-0,28%	135,90	133,8506	135,90	135,04
10-01-2024	89.051	0,26%	133,62	133,585	135,435	135,42
09-01-2024	115.594	-2,17%	135,70	134,73	137,43	135,07
08-01-2024	92.456	-0,17%	136,93	137,01	138,265	138,07
05-01-2024	80.434	1,10%	136,065	135,92	139,17	138,30
04-01-2024	114.636	-1,04%	138,55	136,48	139,56	136,79
03-01-2024	108.051	-1,79%	137,95	137,01	139,905	138,23
02-01-2024	85.418	0,56%	141,52	139,79	141,365	140,75
29-12-2023	88.876	-0,65%	141,52	139,36	141,115	139,96
28-12-2023	67.729	-1,11%	141,52	140,795	142,34	140,87
27-12-2023	62.960	-0,17%	142,00	141,86	143,35	142,45
26-12-2023	57.176	1,13%	141,64	141,36	143,61	142,69
22-12-2023	76.004	0,21%	143,10	140,72	142,99	141,09
21-12-2023	111.874	0,26%	141,55	140,06	142,54	140,80
20-12-2023	117.086	-1,45%	141,52	140,50	143,485	140,44
19-12-2023	144.803	1,53%	141,52	139,79	142,57	142,51
18-12-2023	181.828	0,19%	141,87	139,79	141,31	140,37
15-12-2023	232.325	0,24%	134,80	138,92	140,79	140,10
14-12-2023	339.598	5,46%	134,80	135,03	140,68	139,77
13-12-2023	187.895	4,44%	126,67	125,87	132,69	132,54
12-12-2023	112.929	-2,10%	128,94	126,84	130,79	126,90
11-12-2023	120.312	0,29%	129,24	128,62	130,79	129,62
08-12-2023	98.552	-0,22%	130,29	128,80	131,16	129,25
07-12-2023	108.042	0,02%	129,47	128,72	130,52	129,54
06-12-2023	154.606	-0,44%	131,495	129,381	132,21	129,52
05-12-2023	110.829	-1,73%	131,22	128,92	131,745	130,09
04-12-2023	157.630	-0,14%	131,65	131,47	134,4799	132,38
01-12-2023	186.513	3,26%	128,87	127,92	132,785	132,57
30-11-2023	229.383	-0,30%	128,42	127,64	129,68	128,39
29-11-2023	141.679	1,07%	128,65	128,17	129,905	128,77
28-11-2023	123.986	-0,93%	128,13	127,23	128,995	127,41
27-11-2023	102.703	-0,63%	127,88	127,33	128,96	128,61
24-11-2023	32.092	0,82%	128,38	128,69	130,15	129,42
23-11-2023	121.844	-0,60%	128,12	127,90	129,175	128,37
22-11-2023	119.633	-0,60%	128,12	127,90	129,175	128,37
21-11-2023	177.014	-0,59%	130,56	129,115	131,225	129,14
20-11-2023	181.743	0,32%	129,91	128,595	131,055	129,91
17-11-2023	162.247	1,44%	129,46	127,85	129,96	129,99
16-11-2023	177.777	-0,27%	128,29	126,395	128,75	128,14
15-11-2023	212.077	-0,98%	129,27	127,88	131,315	128,49
14-11-2023	203.427	5,96%	124,14	120,64	129,83	129,76
13-11-2023	134.586	0,39%	121,22	120,64	122,77	122,46
10-11-2023	110.407	2,54%	119,64	119,495	122,125	121,98
09-11-2023	125.154	-0,69%	119,97	118,86	120,65	118,96
08-11-2023	129.850	-0,47%	120,12	119,555	121,11	119,79
07-11-2023	114.412	-0,82%	122,83	118,80	121,07	120,35
06-11-2023	151.507	-1,86%	123,00	120,42	122,33	121,35
03-11-2023	194.567	2,20%	123,00	118,26	124,265	123,65
02-11-2023	469.077	4,12%	114,46	118,26	116,36	120,99
01-11-2023	231.361	0,73%	114,46	113,9501	116,36	116,20
31-10-2023	167.741	0,18%	114,94	114,7175	115,855	115,36
30-10-2023	249.937	0,59%	115,03	113,57	115,60	115,15
27-10-2023	208.072	-1,02%	116,28	113,77	115,95	114,75
26-10-2023	232.461	2,42%	113,53	113,42	116,95	115,93
25-10-2023	151.857	-1,82%	114,84	112,77	114,865	113,19
24-10-2023	143.816	1,01%	114,86	114,5375	116,11	115,29
23-10-2023	193.872	-1,24%	114,86	113,60	116,19	114,14
20-10-2023	333.658	-2,05%	117,95	115,155	117,94	115,57
19-10-2023	222.610	-2,27%	120,61	117,38	120,82	117,99
18-10-2023	182.745	-3,50%	122,955	119,91	122,32	120,73
17-10-2023	105.939	1,59%	123,01	122,1025	125,37	125,11
16-10-2023	122.345	1,70%	123,01	122,32	124,22	123,15
13-10-2023	113.942	-0,66%	123,05	120,79	123,54	121,09
12-10-2023	175.848	-2,59%	124,76	120,81	125,115	121,89
11-10-2023	136.653	-1,39%	124,49	124,16	127,575	125,13
10-10-2023	189.589	2,46%	124,49	124,49	127,815	126,89