Williams-Sonoma Inc (WSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/06/2024	0	1,70%	289,43	285,62	293,54	293,22
31/05/2024	841.601	1,70%	289,43	285,62	293,54	293,22
30/05/2024	491.468	2,04%	281,95	282,01	289,03	288,33
29/05/2024	519.969	-0,62%	288,39	277,505	285,74	282,56
28/05/2024	626.252	-1,21%	288,39	283,04	291,3071	284,32
27/05/2024	206.046	0,00%	288,39	282,73	288,88	287,81
24/05/2024	206.046	2,82%	288,39	282,73	288,88	287,81
23/05/2024	1.040.300	1,65%	342,47	276,35	289,48	284,56
22/05/2024	2.527.959	-10,41%	342,47	277,635	347,64	281,64
21/05/2024	822.433	-0,70%	314,17	311,53	316,84	314,38
20/05/2024	789.603	2,29%	310,25	309,91	316,865	316,58
17/05/2024	458.579	-1,14%	319,09	307,20	314,99	309,50
16/05/2024	310.012	-2,24%	319,09	313,0602	320,00	313,06
15/05/2024	583.690	0,91%	317,29	316,115	321,16	320,05
14/05/2024	402.176	0,49%	317,29	315,20	320,07	317,15
13/05/2024	350.408	-0,10%	320,57	313,87	322,035	315,62
10/05/2024	267.414	-0,79%	319,73	313,51	321,47	315,94
09/05/2024	422.200	4,44%	306,69	304,82	319,005	318,45
08/05/2024	253.437	1,09%	299,95	299,815	304,985	304,92
07/05/2024	355.629	-2,16%	308,71	301,48	311,44	301,62
06/05/2024	354.738	1,18%	306,655	304,28	310,65	308,29
03/05/2024	596.744	4,26%	298,30	282,0875	307,60	304,70
02/05/2024	361.975	3,04%	286,275	282,255	292,25	292,24
01/05/2024	486.866	-1,11%	285,01	277,70	287,14	283,61
30/04/2024	379.806	0,13%	283,66	283,305	290,71	286,78
29/04/2024	273.805	1,50%	279,95	283,28	288,615	286,40
26/04/2024	212.877	0,17%	279,95	281,16	286,955	282,16
25/04/2024	440.954	-1,34%	279,95	278,56	284,67	281,68
24/04/2024	360.052	0,15%	285,59	281,48	287,80	285,51
23/04/2024	332.947	1,73%	281,43	280,26	286,00	285,07
22/04/2024	332.971	0,37%	281,05	276,90	282,81	280,22
19/04/2024	344.004	-0,12%	278,00	277,07	280,84	279,20
18/04/2024	401.969	-0,54%	285,30	279,43	287,56	279,53
17/04/2024	320.906	-0,13%	287,94	280,29	288,99	282,17
16/04/2024	560.090	-2,07%	293,465	279,25	289,86	282,55
15/04/2024	540.559	-0,11%	293,465	286,955	296,99	288,53
12/04/2024	396.775	-1,91%	293,465	286,77	294,675	288,85
11/04/2024	410.014	0,42%	296,05	292,40	298,255	294,47
10/04/2024	756.167	-5,10%	297,75	291,75	301,73	293,24
09/04/2024	329.836	0,24%	309,09	306,55	312,23	308,99
08/04/2024	356.338	-0,38%	310,21	307,6701	311,962	308,25
05/04/2024	260.161	0,99%	306,11	305,00	309,46	309,41
04/04/2024	401.841	-0,84%	311,735	304,32	312,66	306,38
03/04/2024	411.506	-0,43%	309,83	305,58	311,66	308,98
02/04/2024	444.338	-1,47%	312,52	305,26	313,04	310,30
01/04/2024	541.338	-0,82%	316,70	314,13	319,78	314,93
28/03/2024	384.067	1,12%	312,75	314,12	319,705	317,53
27/03/2024	287.252	1,82%	312,75	309,43	315,275	314,02
26/03/2024	295.737	-0,91%	311,01	308,52	314,55	308,41
25/03/2024	470.369	-0,45%	311,31	309,2201	317,08	311,24
22/03/2024	470.634	-0,16%	311,31	310,00	316,13	312,63
21/03/2024	851.082	6,13%	298,34	297,645	313,29	313,13
20/03/2024	284.457	0,58%	293,36	290,785	296,04	295,05
19/03/2024	503.344	2,84%	283,38	285,13	293,25	293,36
18/03/2024	509.328	0,53%	283,38	281,4667	289,65	285,26
15/03/2024	703.755	-0,66%	284,05	278,54	286,00	283,77
14/03/2024	1.034.177	0,63%	288,39	279,02	292,40	285,65
13/03/2024	2.812.739	17,76%	263,11	261,21	289,77	283,87
12/03/2024	930.056	1,99%	237,64	237,50	243,48	241,05
11/03/2024	893.098	0,62%	236,34	234,26	239,79	236,35
08/03/2024	1.284.733	-5,09%	234,32	234,31	239,36	234,90
07/03/2024	698.175	3,25%	241,51	241,29	249,04	247,49
06/03/2024	295.503	-0,26%	235,91	238,06	243,46	239,71
05/03/2024	575.784	1,13%	235,91	235,84	243,59	240,33
04/03/2024	600.953	0,43%	235,01	234,79	241,555	237,65
01/03/2024	300.546	0,47%	235,95	234,07	237,38	236,64
29/02/2024	778.786	1,20%	233,665	231,58	236,46	235,53
28/02/2024	362.460	-0,30%	231,645	231,81	235,38	232,74
27/02/2024	381.270	1,62%	226,565	230,95	235,87	233,44
26/02/2024	495.676	1,38%	226,565	224,23	232,00	229,73
23/02/2024	416.101	0,49%	226,65	224,23	228,48	226,61
22/02/2024	301.459	2,52%	222,695	222,395	226,605	225,50
21/02/2024	409.959	-1,73%	222,16	217,47	222,22	219,96
20/02/2024	415.582	-1,01%	224,21	220,07	225,3199	223,82
19/02/2024	175.331	0,00%	221,19	220,85	228,10	226,10
16/02/2024	175.331	1,66%	221,19	220,85	228,10	226,10
15/02/2024	208.432	0,23%	223,68	220,42	225,225	222,92
14/02/2024	372.606	0,16%	223,68	221,165	225,05	222,40
13/02/2024	594.225	-2,09%	219,95	216,39	223,5799	222,04
12/02/2024	839.147	3,08%	219,95	216,285	231,16	226,77
09/02/2024	567.773	1,91%	216,36	216,285	222,585	219,99
08/02/2024	561.587	5,03%	204,55	207,05	216,09	215,86
07/02/2024	250.352	0,41%	204,55	203,38	207,32	205,52
06/02/2024	279.091	2,50%	199,55	199,6347	205,365	204,69
05/02/2024	316.381	-0,32%	198,385	195,175	199,89	199,69
02/02/2024	436.829	1,71%	195,49	192,51	201,70	200,34
01/02/2024	468.415	1,86%	196,05	191,62	197,62	196,98
31/01/2024	648.158	-3,59%	200,13	193,035	200,10	193,39
30/01/2024	343.827	-0,45%	200,13	198,65	201,85	200,58
29/01/2024	753.141	-3,39%	207,96	197,0898	208,51	201,49
26/01/2024	226.626	-0,76%	210,25	208,125	211,75	208,55
25/01/2024	301.797	1,17%	208,105	207,73	210,88	210,14
24/01/2024	241.160	-1,36%	212,57	206,00	211,954	207,72
23/01/2024	329.174	0,48%	210,90	208,10	211,954	210,59
22/01/2024	456.046	1,54%	206,95	205,64	210,32	209,59
19/01/2024	444.632	-0,23%	206,95	201,62	207,29	206,42
18/01/2024	384.753	1,91%	205,05	203,61	208,00	206,89
17/01/2024	326.743	0,45%	200,98	200,45	204,61	203,92
16/01/2024	344.849	-0,47%	203,37	199,8077	203,72	203,00
15/01/2024	232.082	0,80%	203,37	200,65	204,089	203,96