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 > >>
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
20/02/2025 307.224 -1,93% 113,45 110,73 113,83 111,40
19/02/2025 365.948 -2,79% 111,31 111,31 113,71 113,59
18/02/2025 335.609 1,37% 110,60 115,29 118,23 116,85
17/02/2025 0 2,39% 110,60 113,89 117,71 115,27
14/02/2025 463.604 2,39% 110,60 113,89 117,71 115,27
13/02/2025 165.300 1,36% 110,60 110,39 112,79 112,58
12/02/2025 333.581 -1,29% 110,60 110,31 112,10 111,07
11/02/2025 501.714 1,35% 110,60 110,65 113,085 112,52
10/02/2025 144.527 -0,46% 110,63 110,65 112,16 111,02
07/02/2025 115.142 -1,27% 110,63 111,055 112,935 111,53
06/02/2025 233.945 2,94% 110,63 110,0154 114,22 112,96
05/02/2025 172.634 -1,35% 110,78 109,41 111,11 109,73
04/02/2025 278.638 0,60% 110,19 109,24 111,64 111,23
03/02/2025 247.768 -3,24% 111,47 108,56 112,4958 110,57
31/01/2025 463.469 -1,36% 115,325 113,285 115,98 114,27
30/01/2025 283.712 -1,06% 116,27 113,7875 117,20 115,84
29/01/2025 171.328 0,15% 116,27 116,25 118,63 117,08
28/01/2025 296.794 -0,57% 118,55 116,90 119,85 116,90
27/01/2025 269.565 -0,08% 118,54 115,81 118,69 117,57
24/01/2025 214.667 -0,51% 117,74 117,66 119,32 117,66
23/01/2025 178.417 0,44% 117,74 116,41 118,40 118,26
22/01/2025 100.777 -1,19% 118,53 117,6925 118,78 117,74
21/01/2025 160.640 1,02% 118,555 118,38 119,52 119,16
20/01/2025 0 0,22% 118,555 117,32 118,87 117,96
17/01/2025 148.022 0,22% 118,555 117,32 118,87 117,92
16/01/2025 171.401 0,90% 116,445 116,31 117,92 117,70
15/01/2025 181.898 1,46% 117,50 116,2275 118,34 116,65
14/01/2025 133.984 1,38% 109,68 113,61 115,18 114,97
13/01/2025 285.995 3,06% 109,68 110,00 113,48 113,41
10/01/2025 445.959 -0,45% 113,17 109,45 111,74 110,04
09/01/2025 214.418 -1,02% 113,17 108,95 111,25 110,54
08/01/2025 214.212 -1,02% 113,17 109,01 111,25 110,54
07/01/2025 320.289 -1,68% 113,17 111,03 114,06 111,68
06/01/2025 327.227 1,44% 112,35 113,135 114,645 113,59
03/01/2025 195.009 -0,13% 112,35 110,76 112,63 111,98
02/01/2025 194.878 -2,20% 113,84 111,705 115,89 112,13
31/12/2024 0 1,06% 113,84 113,665 115,39 114,65
30/12/2024 160.050 -0,73% 113,535 112,76 116,66 116,66
27/12/2024 117.656 -0,79% 114,60 114,03 116,165 114,28
26/12/2024 118.539 0,21% 114,60 114,495 115,33 115,19
24/12/2024 0 0,48% 114,055 114,32 115,31 114,95
23/12/2024 193.242 1,03% 113,91 113,15 114,71 114,40
20/12/2024 180.079 0,04% 112,58 112,63 114,7592 113,23
19/12/2024 361.860 -1,93% 116,54 113,27 116,96 113,31
18/12/2024 0 -1,70% 118,03 114,9975 120,23 115,54
17/12/2024 303.679 -0,18% 117,01 117,28 119,325 117,54
16/12/2024 311.387 -1,43% 118,85 117,11 119,26 117,75
13/12/2024 210.607 -0,54% 119,01 118,65 120,10 119,46
12/12/2024 218.371 -0,53% 122,17 120,07 122,70 120,11
11/12/2024 231.816 -1,28% 122,17 120,5649 122,57 120,75
10/12/2024 367.785 -2,81% 127,18 121,53 124,86 122,31
09/12/2024 239.000 1,18% 125,95 125,62 128,85 125,85
06/12/2024 244.824 0,65% 125,95 123,44 124,88 124,34
05/12/2024 191.087 -1,81% 125,95 123,475 126,10 123,54
04/12/2024 376.981 -0,66% 128,23 124,12 126,615 125,82

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco