WestLake Chemical Corporation (WLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	110.539	-0,15%	123,27	122,54	124,54	123,84
06/10/2023	236.068	0,70%	123,27	122,41	124,87	124,02
05/10/2023	356.963	-0,53%	122,50	121,37	124,32	123,16
04/10/2023	289.187	0,59%	122,50	121,055	124,20	123,81
03/10/2023	175.877	0,18%	123,31	122,295	125,00	123,08
02/10/2023	230.319	-1,45%	126,47	122,17	124,54	122,86
29/09/2023	411.572	-0,26%	126,47	124,065	126,79	124,67
28/09/2023	146.312	0,86%	122,69	122,11	125,70	125,00
27/09/2023	146.262	1,72%	121,28	122,11	124,80	123,93
26/09/2023	329.273	-0,81%	121,28	121,365	123,19	121,83
25/09/2023	143.002	1,50%	121,24	120,9893	123,01	122,82
22/09/2023	217.365	-0,03%	121,97	120,28	122,42	121,00
21/09/2023	259.684	-2,54%	122,38	120,83	122,72	121,03
20/09/2023	129.926	-1,21%	127,14	124,08	127,8475	124,18
19/09/2023	177.672	-1,13%	127,94	124,835	128,025	125,70
18/09/2023	125.130	-0,11%	127,70	126,93	128,91	127,13
15/09/2023	225.074	-0,36%	127,79	125,45	127,46	127,27
14/09/2023	232.399	3,09%	126,125	125,36	127,825	127,73
13/09/2023	238.959	-0,47%	124,43	122,495	124,615	123,90
12/09/2023	155.453	0,22%	124,50	124,06	125,42	124,48
11/09/2023	199.375	-0,58%	126,72	123,965	127,115	124,21
08/09/2023	379.490	0,19%	126,11	124,44	126,50	124,93
07/09/2023	358.042	-2,28%	126,915	123,34	127,63	124,69
06/09/2023	215.300	-0,09%	127,88	125,70	129,20	127,60
05/09/2023	324.135	-3,75%	130,31	127,73	131,21	127,72
04/09/2023	407.273	1,31%	132,34	131,39	133,83	132,70
01/09/2023	407.273	1,31%	132,34	131,39	133,83	132,70
31/08/2023	341.161	-1,66%	134,15	130,61	132,91	130,98
30/08/2023	185.996	-0,65%	134,15	133,07	135,00	133,19
29/08/2023	124.884	1,63%	131,55	131,245	134,18	134,06
28/08/2023	113.041	0,53%	131,20	131,405	133,25	131,91
25/08/2023	136.386	1,16%	131,05	129,185	131,67	131,22
24/08/2023	106.097	0,22%	128,32	128,44	130,53	129,71
23/08/2023	166.788	-0,44%	129,95	128,71	131,22	129,93
22/08/2023	154.008	-0,46%	131,54	129,64	132,79	130,50
21/08/2023	217.978	0,57%	131,07	130,61	132,42	131,10
18/08/2023	173.498	-0,51%	129,93	128,72	131,62	130,36
17/08/2023	177.702	0,84%	131,00	130,80	133,53	131,03
16/08/2023	153.935	-0,11%	130,45	129,58	131,68	129,94
15/08/2023	265.103	-3,01%	131,66	129,58	132,315	130,08
14/08/2023	185.324	1,46%	131,46	131,00	134,565	134,11
11/08/2023	195.838	0,02%	131,79	130,96	133,09	132,18
10/08/2023	318.798	-0,46%	133,85	130,835	133,85	132,16
09/08/2023	314.704	0,14%	132,60	131,62	134,645	132,77
08/08/2023	183.711	-1,02%	129,05	128,71	132,87	132,59
07/08/2023	192.498	2,19%	131,51	131,20	134,24	133,95
04/08/2023	231.786	-1,09%	132,35	130,94	134,11	131,08
03/08/2023	534.505	-1,38%	133,73	132,48	135,89	132,53
02/08/2023	326.808	-1,77%	135,93	134,04	136,81	134,39
01/08/2023	163.117	-0,50%	136,04	135,85	137,485	136,81
31/07/2023	179.085	0,31%	136,89	135,88	137,94	137,50
28/07/2023	219.566	1,68%	136,01	135,94	138,39	137,08
27/07/2023	350.778	1,02%	133,52	132,79	137,01	134,81
26/07/2023	150.200	1,36%	131,36	131,59	133,975	133,45
25/07/2023	227.063	2,39%	129,85	129,78	134,124	131,66
24/07/2023	192.929	-0,99%	130,06	128,43	131,52	128,59
21/07/2023	218.015	1,18%	128,29	126,93	129,925	129,88
20/07/2023	157.002	0,38%	130,00	127,45	129,48	128,37
19/07/2023	153.639	0,09%	127,78	126,60	128,26	127,89
18/07/2023	185.594	2,22%	125,49	125,595	128,205	127,78
17/07/2023	233.142	-0,61%	125,49	123,08	125,45	125,00
14/07/2023	212.026	-2,87%	128,585	124,84	128,61	125,77
13/07/2023	304.105	0,21%	129,27	128,24	130,35	129,49
12/07/2023	479.712	4,36%	122,175	126,215	129,54	129,22
11/07/2023	283.449	1,92%	122,175	122,52	124,45	123,82
10/07/2023	169.973	0,78%	120,26	119,78	122,40	121,49
07/07/2023	224.582	3,53%	117,185	116,80	121,28	120,55
06/07/2023	153.945	-0,86%	116,24	114,285	117,23	116,44
05/07/2023	199.422	-2,43%	118,01	117,415	119,49	117,45
04/07/2023	67.196	0,76%	119,93	119,51	121,28	120,38
03/07/2023	67.196	0,76%	119,93	119,51	121,28	120,38
30/06/2023	164.087	0,51%	118,99	118,0625	119,92	119,47
29/06/2023	165.009	1,85%	115,90	116,56	118,91	118,86
28/06/2023	183.271	-0,02%	116,285	115,33	117,28	116,70
27/06/2023	233.160	1,94%	114,79	113,04	116,89	116,72
26/06/2023	216.146	1,51%	112,61	112,52	114,77	114,50
23/06/2023	295.224	2,26%	108,36	107,52	113,05	112,80
22/06/2023	193.977	-1,25%	109,40	107,91	110,82	110,31
21/06/2023	293.986	0,50%	110,20	109,67	113,17	111,71
20/06/2023	295.971	-3,09%	112,26	109,18	112,09	111,16
19/06/2023	175.321	-0,85%	113,11	113,47	114,77	114,70
16/06/2023	175.321	-0,85%	113,11	113,47	114,77	114,70
15/06/2023	154.915	1,75%	113,11	112,88	115,89	115,68
14/06/2023	181.274	-2,01%	116,70	113,14	117,87	113,69
13/06/2023	216.204	3,23%	113,88	113,76	116,66	116,02
12/06/2023	242.828	0,89%	111,455	110,34	112,645	112,39
09/06/2023	272.499	-0,90%	112,15	110,555	112,30	111,40
08/06/2023	246.863	-3,15%	115,88	111,275	115,30	112,41
07/06/2023	218.755	2,89%	113,595	112,56	116,08	116,06
06/06/2023	213.092	1,16%	111,17	110,675	113,14	112,80
05/06/2023	217.835	-1,33%	112,84	109,67	112,68	111,51
02/06/2023	305.732	7,34%	108,21	107,735	114,05	113,01
01/06/2023	201.182	1,28%	104,08	103,275	105,975	105,28
31/05/2023	227.914	-3,08%	111,33	108,11	111,23	108,44
30/05/2023	227.914	-3,08%	111,33	108,11	111,23	108,44
29/05/2023	172.467	0,22%	112,40	111,1568	113,15	111,88
26/05/2023	172.467	0,22%	112,40	111,1568	113,15	111,88
25/05/2023	262.064	-1,82%	113,12	109,695	113,635	111,63
24/05/2023	143.673	-1,78%	115,70	113,28	115,19	113,70
23/05/2023	163.225	-0,35%	115,68	114,92	117,415	115,76