WestLake Chemical Corporation (WLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	195.663	-0,48%	102,29	101,49	102,785	102,54
29/12/2022	416.648	-0,23%	103,51	101,89	103,90	103,03
28/12/2022	199.305	-2,38%	106,01	102,85	106,20	103,27
27/12/2022	102.816	0,66%	105,13	105,07	106,00	105,79
23/12/2022	113.105	0,01%	103,47	102,61	104,165	103,355
22/12/2022	89.327	-1,69%	103,57	101,14	103,5875	103,35
21/12/2022	115.302	1,67%	104,18	103,51	105,99	105,13
20/12/2022	118.203	0,18%	103,10	103,235	105,02	103,40
19/12/2022	154.646	-0,14%	104,15	102,13	105,00	103,21
16/12/2022	405.058	-1,61%	104,20	101,44	104,42	103,35
15/12/2022	266.791	-4,66%	107,52	104,41	108,66	105,04
14/12/2022	256.552	-0,41%	110,75	109,28	111,95	110,17
13/12/2022	217.211	2,05%	111,26	109,415	112,73	110,62
12/12/2022	179.565	1,63%	105,95	105,57	108,44	108,40
09/12/2022	177.690	-0,26%	106,96	106,65	108,27	106,66
08/12/2022	230.586	0,26%	108,31	106,70	108,52	106,94
07/12/2022	221.949	0,29%	106,35	105,76	107,49	106,66
06/12/2022	778.475	-0,94%	107,60	105,27	108,215	106,35
05/12/2022	1.023.518	-1,20%	107,30	107,00	108,71	107,36
02/12/2022	930.910	0,64%	107,89	107,81	110,40	108,64
01/12/2022	712.755	0,28%	109,38	107,07	110,02	107,95
30/11/2022	1.061.966	0,45%	106,71	104,00	108,31	107,65
29/11/2022	1.057.421	4,82%	102,82	103,11	107,10	107,17
28/11/2022	833.551	-3,80%	104,35	101,79	105,09	102,36
25/11/2022	191.072	0,09%	106,30	106,1284	107,0986	106,40
24/11/2022	674.644	-0,01%	106,00	105,51	106,82	106,30
23/11/2022	674.644	-0,01%	106,00	105,51	106,82	106,30
22/11/2022	892.415	3,73%	103,945	104,25	107,25	106,67
21/11/2022	800.439	-1,53%	102,64	101,05	103,86	102,83
18/11/2022	643.132	0,17%	105,17	103,46	105,52	104,43
17/11/2022	670.486	-1,13%	103,50	102,39	104,445	104,25
16/11/2022	1.394.929	-2,35%	106,98	104,40	107,56	105,44
15/11/2022	1.116.577	-2,47%	110,03	108,05	111,59	108,17
14/11/2022	337.994	-2,17%	112,235	110,96	113,39	110,91
11/11/2022	548.517	6,80%	101,46	108,00	113,49	113,37
10/11/2022	570.235	9,34%	101,46	99,92	106,56	106,15
09/11/2022	430.936	-4,43%	99,94	96,72	101,12	96,82
08/11/2022	324.254	1,58%	100,02	99,641	102,33	101,31
07/11/2022	448.577	-0,26%	99,45	97,90	100,715	99,75
04/11/2022	647.926	7,86%	89,86	93,75	99,95	99,92
03/11/2022	1.127.983	-3,57%	89,86	87,93	94,82	92,64
02/11/2022	499.657	-2,07%	97,79	95,57	99,72	96,07
01/11/2022	286.351	1,50%	98,06	96,805	98,915	98,10
31/10/2022	364.858	-1,18%	97,76	96,355	98,65	96,65
28/10/2022	250.240	-0,17%	96,54	95,82	98,54	98,13
27/10/2022	253.062	0,37%	98,81	98,01	100,08	98,29
26/10/2022	301.315	0,53%	93,97	96,93	99,62	97,93
25/10/2022	287.303	2,82%	93,97	93,69	97,625	97,41
24/10/2022	183.318	0,73%	94,17	93,505	95,35	94,74
21/10/2022	251.358	4,65%	89,92	89,92	94,49	94,06
20/10/2022	481.339	-2,31%	92,26	89,34	94,475	89,84
19/10/2022	569.389	-2,04%	93,54	91,80	94,38	91,96
18/10/2022	372.582	1,34%	94,03	92,765	95,10	93,90
17/10/2022	1.546.627	0,20%	85,83	92,06	94,83	92,67
14/10/2022	1.394.293	2,23%	85,83	92,30	97,50	92,52
13/10/2022	300.032	2,64%	85,83	85,37	91,54	90,50
12/10/2022	246.774	0,21%	86,29	86,97	88,99	88,17
11/10/2022	317.183	-1,43%	86,29	86,29	89,51	88,00
10/10/2022	252.632	0,53%	89,35	88,32	90,49	89,28
07/10/2022	285.426	-1,51%	89,72	88,37	90,73	88,85
06/10/2022	277.280	-0,69%	91,58	89,86	92,07	90,27
05/10/2022	369.550	-1,47%	91,26	89,87	91,74	90,90
04/10/2022	295.480	2,79%	89,45	89,39	93,10	92,83
03/10/2022	246.879	3,92%	86,88	86,88	91,06	90,309
30/09/2022	442.677	1,94%	84,52	84,59	87,455	86,88
29/09/2022	338.142	-0,61%	84,52	82,82	85,39	85,26
28/09/2022	668.876	3,49%	83,40	83,12	86,24	85,78
27/09/2022	420.602	1,39%	82,95	82,445	84,425	82,89
26/09/2022	493.772	-1,54%	83,625	81,355	85,56	81,75
23/09/2022	371.657	-3,23%	83,625	81,345	83,645	82,95
22/09/2022	402.491	-0,96%	87,00	84,73	87,62	85,75
21/09/2022	444.835	-3,07%	89,25	86,57	90,505	86,56
20/09/2022	545.326	-3,29%	90,20	85,96	89,81	89,25
19/09/2022	433.080	1,59%	88,78	88,30	92,74	92,29
16/09/2022	509.528	-3,24%	92,12	90,08	92,42	90,85
15/09/2022	493.865	2,17%	91,84	91,7703	94,77	93,89
14/09/2022	568.524	-2,21%	93,41	89,78	93,71	91,89
13/09/2022	367.235	-7,35%	98,09	93,88	99,12	93,97
12/09/2022	205.760	1,26%	100,78	100,69	102,93	101,44
09/09/2022	121.220	2,35%	100,095	99,285	100,725	100,22
08/09/2022	194.125	0,44%	96,55	95,3101	98,14	97,92
07/09/2022	193.411	2,44%	95,09	94,77	97,90	97,49
06/09/2022	279.430	-0,53%	97,30	95,07	97,89	95,68
05/09/2022	169.776	-0,53%	97,965	95,16	98,23	95,76
02/09/2022	169.776	-0,53%	97,965	95,16	98,23	95,76
01/09/2022	251.105	-2,39%	97,17	94,71	97,18	96,24
31/08/2022	222.516	-1,86%	99,46	98,175	100,31	98,63
30/08/2022	363.519	-2,16%	104,11	98,73	102,305	100,48
29/08/2022	404.731	-4,01%	104,11	101,39	104,23	102,68
26/08/2022	235.667	-2,76%	109,92	105,55	110,00	106,97
25/08/2022	383.968	4,78%	105,68	106,0031	110,30	110,02
24/08/2022	292.114	-1,38%	105,68	104,29	106,90	105,00
23/08/2022	244.947	3,31%	104,62	103,9629	107,10	106,47
22/08/2022	282.840	-1,56%	103,41	101,49	103,88	103,02
19/08/2022	288.423	-3,42%	106,72	104,60	107,44	104,65
18/08/2022	278.151	2,30%	106,14	106,48	108,42	108,40
17/08/2022	589.795	-0,32%	104,69	104,91	107,095	105,94
16/08/2022	268.410	1,57%	104,69	104,04	106,42	106,34
15/08/2022	328.502	1,00%	102,56	101,64	105,035	104,70
12/08/2022	231.595	0,43%	103,39	103,15	104,39	103,66