Saltar para o conteúdo principal Login

WestLake Chemical Corporation (WLK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
25/04/2025 268.323 -1,44% 92,52 91,65 95,61 93,39
24/04/2025 274.888 2,48% 94,53 91,65 98,50 94,75
23/04/2025 255.302 -1,00% 91,83 91,2234 98,50 92,46
22/04/2025 183.608 1,61% 91,05 89,61 93,77 93,39
21/04/2025 179.840 -1,21% 91,69 89,61 92,11 90,74
17/04/2025 250.550 1,69% 90,74 88,78 92,90 91,85
16/04/2025 254.678 0,30% 89,80 88,78 91,66 90,32
15/04/2025 284.798 -0,07% 91,58 89,47 91,10 90,05
14/04/2025 191.829 0,41% 86,87 88,725 91,38 90,11
11/04/2025 238.266 3,17% 86,87 85,39 90,035 89,74
10/04/2025 378.428 -7,20% 91,07 85,045 92,23 86,98
09/04/2025 658.257 12,76% 82,33 82,62 94,52 93,73
08/04/2025 512.933 -3,77% 89,10 81,505 90,58 83,08
07/04/2025 736.799 -2,53% 84,82 82,33 92,73 86,22
04/04/2025 567.291 -6,13% 90,83 85,31 90,75 88,46
03/04/2025 582.714 -7,60% 98,02 93,9725 98,215 94,24
02/04/2025 231.748 2,03% 99,175 99,175 102,12 102,01
01/04/2025 201.263 -0,05% 99,43 98,56 100,71 99,98
31/03/2025 295.232 0,92% 98,00 97,365 100,77 100,03
28/03/2025 417.190 -1,94% 102,42 98,51 102,765 99,12
27/03/2025 341.571 1,30% 100,26 100,3725 103,17 102,92
26/03/2025 324.995 0,90% 100,26 100,185 102,18 101,59
25/03/2025 434.987 -1,92% 102,25 100,22 103,57 100,68
24/03/2025 450.029 1,74% 102,25 101,26 103,57 102,65
21/03/2025 512.761 -0,39% 99,87 99,18 101,08 100,89
20/03/2025 575.017 -0,67% 101,00 99,37 102,175 101,28
19/03/2025 649.871 -3,68% 105,34 100,24 105,785 101,96
18/03/2025 246.654 -1,60% 107,85 105,705 107,71 105,86
17/03/2025 437.990 0,38% 107,12 106,79 108,84 107,69
14/03/2025 218.330 1,48% 107,03 105,895 107,91 107,28
13/03/2025 219.968 -1,16% 107,03 104,8018 109,73 105,72
12/03/2025 376.093 -1,54% 111,24 106,7176 110,85 106,96
11/03/2025 468.149 -1,65% 111,24 106,70 111,45 108,63
10/03/2025 253.893 -1,23% 111,08 110,40 113,51 110,45
07/03/2025 291.609 1,02% 110,14 108,76 112,11 111,88
06/03/2025 252.978 -0,23% 110,14 109,42 111,36 110,75
05/03/2025 282.078 3,73% 108,76 108,069 111,275 111,00
04/03/2025 322.244 -1,09% 107,13 105,18 108,19 107,01
03/03/2025 261.093 -3,15% 113,69 108,115 114,75 108,185
28/02/2025 199.955 1,69% 112,10 109,90 112,47 112,30
27/02/2025 320.735 -1,68% 112,10 110,31 112,83 110,43
26/02/2025 251.455 0,21% 112,10 111,08 113,77 112,32
25/02/2025 350.290 2,34% 110,84 110,475 113,925 112,09
24/02/2025 624.498 -0,19% 113,45 104,87 111,11 109,53
21/02/2025 311.363 -1,52% 113,45 109,01 111,29 109,74

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco