WestLake Chemical Corporation (WLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	156.681	0,20%	116,28	115,75	117,30	116,17
19-05-2023	154.219	-0,71%	118,10	116,24	118,89	116,30
18-05-2023	176.495	1,03%	115,465	114,41	117,32	117,13
17-05-2023	141.828	2,43%	114,00	113,40	116,53	115,94
16-05-2023	163.381	-1,82%	114,49	113,06	114,56	113,19
15-05-2023	107.658	0,72%	115,00	114,20	116,11	115,29
12-05-2023	99.509	0,94%	114,25	113,12	114,77	114,47
11-05-2023	187.359	-1,68%	114,41	112,62	115,025	113,40
10-05-2023	262.263	-2,37%	119,16	114,13	119,945	115,34
09-05-2023	201.276	-0,41%	116,71	116,15	118,855	118,14
08-05-2023	267.676	-2,19%	122,64	118,17	122,84	118,63
05-05-2023	247.116	3,83%	120,67	118,12	122,955	121,29
04-05-2023	552.544	4,09%	116,87	112,33	121,86	116,82
03-05-2023	465.685	-0,07%	112,31	112,03	115,06	112,23
02-05-2023	252.223	-0,94%	112,02	109,12	112,51	112,31
01-05-2023	223.510	-0,36%	113,255	112,36	113,90	113,37
28-04-2023	194.017	2,24%	111,60	111,10	113,83	113,78
27-04-2023	193.529	2,09%	109,57	108,92	111,36	111,29
26-04-2023	244.326	-1,38%	110,43	108,75	111,04	109,01
25-04-2023	173.527	-4,54%	114,04	110,37	113,16	110,54
24-04-2023	118.370	1,30%	114,79	114,16	115,83	115,80
21-04-2023	176.536	-1,26%	115,00	113,42	115,205	114,32
20-04-2023	176.206	-2,07%	117,40	115,08	117,38	115,78
19-04-2023	163.395	-0,52%	117,955	116,71	118,675	118,23
18-04-2023	197.067	0,46%	118,99	117,28	119,145	118,85
17-04-2023	149.779	0,16%	116,91	116,74	118,50	118,31
14-04-2023	185.323	-0,67%	118,96	116,69	120,00	118,12
13-04-2023	205.338	1,17%	116,92	116,09	119,645	118,92
12-04-2023	299.720	1,44%	118,74	117,465	119,90	117,55
11-04-2023	203.357	0,32%	115,40	115,40	116,74	115,88
10-04-2023	189.146	2,28%	113,80	113,56	116,37	115,51
06-04-2023	390.046	-1,44%	113,30	111,56	113,81	112,94
05-04-2023	238.593	0,62%	112,22	111,65	114,81	114,59
04-04-2023	218.543	-3,00%	116,23	113,40	115,985	113,88
03-04-2023	174.002	1,22%	117,47	116,12	119,38	117,40
31-03-2023	210.766	2,03%	114,45	113,81	116,46	115,98
30-03-2023	268.972	0,01%	114,43	112,95	115,45	113,67
29-03-2023	187.678	0,27%	115,37	113,11	115,70	113,66
28-03-2023	326.222	2,50%	110,57	110,56	113,62	113,36
27-03-2023	407.298	1,76%	109,61	108,965	111,91	110,60
24-03-2023	170.740	1,48%	106,74	105,485	108,81	108,69
23-03-2023	251.261	0,48%	107,83	106,29	109,68	107,11
22-03-2023	239.381	-2,93%	109,92	106,58	110,32	106,60
21-03-2023	146.452	2,14%	110,50	109,1153	111,03	109,82
20-03-2023	173.086	2,86%	104,68	106,00	108,69	107,52
17-03-2023	223.386	-2,45%	106,32	104,31	106,82	104,53
16-03-2023	226.036	1,14%	105,12	103,09	107,43	107,15
15-03-2023	303.827	-3,25%	106,10	103,765	106,69	105,94
14-03-2023	144.641	0,89%	111,00	108,015	112,44	109,50
13-03-2023	249.093	-1,72%	107,44	102,64	110,45	108,53
10-03-2023	254.780	-2,89%	112,47	109,52	113,315	110,43
09-03-2023	327.047	-4,02%	117,74	113,43	119,139	113,72
08-03-2023	159.742	0,77%	117,27	117,00	118,995	118,48
07-03-2023	200.889	-2,55%	120,72	117,11	121,00	117,58
06-03-2023	215.915	-3,15%	124,49	119,80	124,245	120,65
03-03-2023	204.345	1,62%	122,67	121,97	125,08	124,57
02-03-2023	206.827	0,73%	120,60	119,51	122,90	122,59
01-03-2023	227.832	2,15%	118,45	119,34	122,40	121,70
28-02-2023	399.435	-1,02%	120,36	118,89	121,27	119,14
27-02-2023	499.777	-0,59%	120,22	119,89	121,94	120,65
24-02-2023	191.274	1,09%	118,58	117,20	121,47	121,37
23-02-2023	199.877	1,22%	119,545	118,075	121,47	120,06
22-02-2023	308.597	3,48%	115,98	115,51	119,12	118,61
21-02-2023	475.123	-6,44%	120,91	113,52	121,50	114,62
20-02-2023	260.266	-1,16%	122,69	121,49	123,80	122,51
17-02-2023	260.266	-1,16%	122,69	121,49	123,80	122,51
16-02-2023	409.975	0,32%	121,22	121,095	125,31	123,95
15-02-2023	158.485	-0,52%	121,03	121,28	123,75	123,55
14-02-2023	161.483	-0,63%	124,27	122,36	124,70	124,19
13-02-2023	251.811	1,81%	122,89	122,405	125,32	124,98
10-02-2023	219.540	1,78%	120,42	120,2525	122,86	122,76
09-02-2023	195.487	-0,74%	122,96	120,12	123,835	120,61
08-02-2023	130.309	-1,72%	122,59	121,13	123,21	121,51
07-02-2023	144.794	0,64%	121,90	121,3601	123,97	123,64
06-02-2023	177.280	-1,67%	124,47	121,88	124,58	122,86
03-02-2023	232.428	0,29%	123,88	123,80	126,305	124,9375
02-02-2023	207.377	0,35%	124,485	123,545	126,07	124,58
01-02-2023	208.827	1,14%	121,55	121,48	125,24	124,15
31-01-2023	295.626	2,76%	119,82	119,46	122,75	122,75
30-01-2023	210.105	-1,03%	119,94	119,11	121,495	119,45
27-01-2023	343.647	3,01%	115,95	116,635	121,44	120,69
26-01-2023	176.471	0,78%	116,05	114,17	117,29	117,16
25-01-2023	245.485	1,87%	112,44	112,26	116,33	116,25
24-01-2023	116.016	-0,58%	113,30	112,97	114,55	114,12
23-01-2023	87.885	0,77%	114,47	113,43	115,39	114,79
20-01-2023	165.722	3,03%	111,04	109,915	114,15	113,91
19-01-2023	119.850	-0,78%	110,30	107,965	111,11	110,56
18-01-2023	142.331	-0,73%	113,59	111,33	115,17	111,43
17-01-2023	146.873	-1,87%	113,53	112,14	114,18	112,25
16-01-2023	197.064	-0,07%	114,22	112,78	114,49	114,39
13-01-2023	197.064	-0,07%	114,22	112,78	114,49	114,39
12-01-2023	127.710	2,43%	111,38	111,10	114,54	114,47
11-01-2023	205.086	0,89%	112,40	110,92	112,22	111,76
10-01-2023	181.294	1,49%	108,89	108,45	110,81	110,77
09-01-2023	177.061	0,68%	108,41	107,73	110,67	109,14
06-01-2023	268.558	6,30%	103,39	104,30	108,448	108,40
05-01-2023	311.734	1,82%	99,61	98,19	102,19	101,98
04-01-2023	696.077	1,14%	99,86	98,05	100,43	100,16
03-01-2023	558.675	-3,42%	102,76	98,21	103,645	99,03
02-01-2023	195.663	-0,48%	102,29	101,49	102,785	102,54