Williams-Sonoma Inc (WSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	481.180	0,00%	157,84	149,61	158,42	150,08
17/07/2024	481.180	-7,92%	157,84	149,61	158,42	150,08
16/07/2024	393.079	5,24%	157,64	156,15	164,065	162,99
15/07/2024	428.693	-2,35%	158,38	153,67	158,77	154,87
12/07/2024	377.786	3,27%	154,41	154,41	161,05	158,60
11/07/2024	420.931	5,02%	149,21	149,02	153,91	153,58
10/07/2024	383.622	2,83%	145,50	142,79	147,42	146,24
09/07/2024	398.802	-50,13%	141,46	141,32	144,06	142,22
08/07/2024	204.828	1,88%	283,64	283,64	291,47	285,18
05/07/2024	157.872	-0,36%	281,14	278,41	282,42	279,92
04/07/2024	118.318	0,00%	280,79	279,17	286,28	280,94
03/07/2024	118.318	0,50%	280,79	279,17	286,28	280,94
02/07/2024	347.743	0,95%	275,00	271,52	280,68	279,53
01/07/2024	253.915	-1,94%	281,88	276,11	288,29	276,89
28/06/2024	809.466	-1,72%	286,26	280,35	289,235	282,37
27/06/2024	322.991	-3,17%	297,03	285,80	298,62	287,30
26/06/2024	192.048	0,75%	292,57	292,57	301,24	296,69
25/06/2024	245.479	-4,25%	308,19	287,35	308,19	294,47
24/06/2024	298.721	1,38%	303,00	301,14	308,27	307,55
21/06/2024	1.073.136	-0,19%	302,88	295,38	304,89	303,36
20/06/2024	226.889	-4,97%	319,88	302,82	321,13	303,94
19/06/2024	232.178	0,00%	303,92	302,29	320,86	319,85
18/06/2024	232.178	6,04%	303,92	302,29	320,86	319,85
17/06/2024	354.757	1,17%	301,20	297,21	306,16	305,14
14/06/2024	703.808	-6,13%	314,67	298,25	315,345	301,62
13/06/2024	567.119	3,32%	305,37	312,58	323,92	321,33
12/06/2024	676.643	3,89%	305,37	306,00	319,54	311,00
11/06/2024	297.384	0,81%	293,86	289,15	299,52	299,35
10/06/2024	325.259	1,51%	291,97	287,95	298,31	296,94
07/06/2024	458.159	-1,35%	291,97	290,24	297,37	292,52
06/06/2024	408.315	-0,52%	297,79	292,14	301,95	296,51
05/06/2024	522.978	5,41%	283,58	283,50	299,035	298,04
04/06/2024	763.146	-5,02%	292,95	278,28	292,10	282,75
03/06/2024	544.372	1,52%	289,43	294,22	304,22	297,68
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