BiG | O banco que entende os seus valores.

WestLake Chemical Corporation (WLK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/09/2025	566.598	0,88%	85,02	85,02	88,24	87,70
15/09/2025	459.361	-1,77%	88,86	85,84	89,20	86,75
12/09/2025	391.638	-1,66%	89,00	87,86	89,69	88,13
11/09/2025	471.185	5,25%	85,76	85,00	89,65	89,58
10/09/2025	386.838	-0,96%	86,56	84,90	86,695	85,07
09/09/2025	638.076	-2,56%	87,81	85,67	89,11	86,01
08/09/2025	410.241	-1,12%	89,51	86,285	90,00	88,38
05/09/2025	785.093	2,03%	88,25	87,41	92,19	89,42
04/09/2025	543.938	3,53%	85,29	83,51	87,86	87,64
03/09/2025	543.534	-2,17%	86,89	83,57	86,89	84,65
02/09/2025	213.674	-1,47%	86,15	85,21	86,96	86,53
29/08/2025	484.588	1,63%	88,13	86,48	88,15	87,82
28/08/2025	573.026	0,37%	86,80	85,17	87,08	86,41
27/08/2025	464.409	-0,12%	85,99	85,27	87,52	86,08
26/08/2025	609.540	-1,19%	86,89	85,83	88,90	86,18
25/08/2025	669.121	-3,72%	90,59	86,97	90,59	87,23
22/08/2025	1.171.490	9,55%	82,93	82,74	91,23	90,60
21/08/2025	350.632	-0,01%	82,73	80,84	83,23	82,74
20/08/2025	559.512	-0,85%	85,72	82,75	86,08	82,75
19/08/2025	389.547	1,02%	82,99	82,59	84,21	83,56
18/08/2025	498.726	-0,83%	82,28	82,225	84,08	82,75
15/08/2025	530.527	-1,82%	86,00	83,85	86,8245	83,98
14/08/2025	1.333.773	0,59%	83,99	82,40	85,93	85,54
13/08/2025	666.983	7,41%	80,30	79,48	85,07	85,04
12/08/2025	752.347	2,97%	76,89	76,405	79,20	79,17
11/08/2025	396.549	-2,67%	79,86	76,23	80,07	76,89
08/08/2025	673.499	-3,74%	82,84	78,87	83,25	79,00
07/08/2025	520.635	1,17%	82,89	81,685	84,09	82,07
06/08/2025	602.308	-2,36%	83,50	80,73	84,2535	81,12
05/08/2025	1.450.900	8,96%	80,64	80,64	85,12	83,08
04/08/2025	967.321	1,07%	75,43	75,43	77,41	76,25
01/08/2025	731.349	-4,88%	78,50	75,07	79,30	75,43
31/07/2025	703.060	-0,41%	78,00	77,28	79,43	79,30
30/07/2025	937.034	-6,48%	84,54	78,99	84,54	79,65
29/07/2025	1.046.461	-0,79%	85,26	83,615	86,42	85,13
28/07/2025	758.484	0,06%	85,94	83,615	86,56	85,81
25/07/2025	868.323	4,32%	85,395	81,125	86,11	85,76
24/07/2025	1.122.058	-5,84%	87,33	81,125	88,51	82,21
23/07/2025	375.272	1,90%	82,43	83,03	88,51	87,31
22/07/2025	521.171	4,48%	82,225	81,47	86,17	85,68
21/07/2025	369.528	0,70%	83,06	81,47	83,185	82,01
18/07/2025	444.121	-2,39%	81,66	80,88	83,99	81,44
17/07/2025	422.593	2,68%	81,88	79,92	83,99	83,43
16/07/2025	377.946	-0,59%	84,88	80,00	85,00	81,25
15/07/2025	298.921	-1,92%	84,79	81,65	85,08	81,73
14/07/2025	363.037	-2,38%	86,98	82,91	86,98	83,33
11/07/2025	334.434	-1,30%	86,11	83,7101	88,41	85,36
10/07/2025	454.698	1,16%	84,05	83,40	88,41	86,48
09/07/2025	758.680	2,91%	79,36	79,31	90,70	85,49
08/07/2025	531.305	5,53%	80,23	77,7025	83,90	83,07
07/07/2025	514.656	-2,95%	81,06	77,7025	81,24	78,72
04/07/2025	348.728	-0,90%	81,90	80,70	82,57	81,11
03/07/2025	348.688	-1,16%	81,86	80,045	82,57	81,19
02/07/2025	514.138	1,62%	75,405	75,39	82,48	81,85
01/07/2025	1.042.097	5,99%	75,93	74,81	81,97	80,48
30/06/2025	563.858	-0,28%	77,70	74,80	77,70	75,93
27/06/2025	508.430	0,25%	75,13	74,54	77,70	76,14
26/06/2025	414.271	1,59%	75,14	74,07	76,44	76,10
25/06/2025	555.518	-1,15%	73,92	73,724	76,70	74,91
24/06/2025	595.403	3,02%	72,03	71,03	76,70	75,78
23/06/2025	862.914	2,12%	72,03	71,03	73,64	73,56
20/06/2025	733.871	1,17%	71,9782	70,13	72,71	72,03
19/06/2025	460.729	-3,05%	72,95	71,01	73,63	71,18
18/06/2025	457.855	-2,81%	75,51	71,05	76,4575	71,17
17/06/2025	426.815	-4,16%	77,57	73,22	78,05	73,24
16/06/2025	500.104	-1,14%	77,14	75,505	78,05	76,42
13/06/2025	661.554	-1,68%	78,43	74,69	79,93	77,30
12/06/2025	954.924	-1,96%	80,07	78,13	81,53	78,62
11/06/2025	1.614.886	0,48%	77,02	76,36	81,53	80,19
10/06/2025	783.480	5,08%	74,22	74,27	79,87	79,81
09/06/2025	587.731	3,25%	74,22	74,22	76,34	75,95
06/06/2025	473.668	2,18%	72,43	71,175	73,56	73,56
05/06/2025	427.777	-0,17%	71,695	71,175	72,55	71,99
04/06/2025	466.625	0,85%	69,45	68,55	72,465	72,11
03/06/2025	454.187	2,39%	70,17	68,55	72,36	71,50
02/06/2025	732.757	-1,69%	71,3715	68,73	71,3715	69,83
30/05/2025	543.479	-0,74%	71,075	69,47	72,00	71,03
29/05/2025	575.807	1,38%	72,87	70,54	73,025	71,53
28/05/2025	400.160	-2,94%	72,80	70,54	73,025	70,56
27/05/2025	483.037	1,64%	72,01	71,82	73,015	72,70
23/05/2025	370.879	-1,12%	73,455	70,28	73,455	71,53
22/05/2025	429.924	-1,79%	75,72	71,78	75,95	72,34
21/05/2025	599.594	-3,33%	78,50	73,66	78,94	73,66
20/05/2025	896.308	-4,05%	79,99	76,175	80,25	76,20
19/05/2025	1.238.685	-2,57%	81,04	78,16	81,04	79,415
16/05/2025	693.491	-0,87%	81,405	80,00	83,96	82,05
15/05/2025	554.360	0,24%	81,90	80,00	85,685	82,77
14/05/2025	682.033	-4,58%	86,05	82,18	87,26	82,57
13/05/2025	389.205	1,02%	86,18	83,25	87,32	86,53
12/05/2025	467.562	7,08%	83,2001	83,2001	87,32	85,66
09/05/2025	400.375	-0,55%	78,89	78,555	81,55	80,00
08/05/2025	440.110	3,13%	79,02	76,99	81,55	80,44
07/05/2025	516.188	-1,05%	77,52	76,99	79,51	78,00
06/05/2025	654.516	0,78%	79,655	77,23	81,24	78,83
05/05/2025	828.499	-2,04%	80,00	78,1801	81,24	78,22
02/05/2025	1.183.899	-12,11%	92,04	76,50	94,18	79,85
01/05/2025	345.751	-0,17%	91,36	89,96	94,18	92,27
30/04/2025	272.375	-1,07%	92,795	89,95	93,75	92,43
29/04/2025	196.626	0,34%	93,525	91,76	94,21	93,38
28/04/2025	319.241	-0,35%	93,30	91,985	94,45	93,06