Williams-Sonoma Inc (WSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
12/01/2024	232.082	0,80%	203,37	200,65	204,089	203,96
11/01/2024	386.723	2,15%	205,83	196,02	205,00	202,34
10/01/2024	213.355	-0,32%	199,23	197,91	201,04	198,08
09/01/2024	206.847	-0,35%	198,83	197,70	199,76	198,72
08/01/2024	257.896	1,67%	196,95	196,86	200,91	199,41
05/01/2024	239.132	0,48%	194,83	193,07	197,37	196,13
04/01/2024	380.522	0,33%	193,38	193,07	196,995	195,19
03/01/2024	522.239	-4,31%	201,01	193,48	204,60	194,55
02/01/2024	321.180	0,76%	202,45	199,605	204,60	203,31
29/12/2023	205.731	-0,75%	202,45	200,77	204,45	201,78
28/12/2023	151.563	-0,04%	202,44	201,4838	203,87	203,31
27/12/2023	207.066	0,31%	202,44	201,51	205,36	203,40
26/12/2023	183.801	-0,39%	203,76	202,10	204,18	202,77
22/12/2023	184.016	-0,58%	204,05	201,73	204,3036	203,57
21/12/2023	166.392	1,63%	202,05	202,40	204,895	204,76
20/12/2023	232.200	-0,85%	202,05	200,76	205,07	201,48
19/12/2023	412.266	1,73%	201,18	200,45	205,575	203,21
18/12/2023	459.323	-2,44%	205,535	197,85	204,68	199,76
15/12/2023	396.696	-0,82%	205,535	202,03	206,025	204,76
14/12/2023	863.505	4,50%	190,21	198,90	209,27	206,46
13/12/2023	387.395	4,20%	190,21	190,21	198,53	197,57
12/12/2023	623.048	-2,87%	194,37	189,26	193,97	189,61
11/12/2023	281.676	0,61%	194,16	192,78	195,96	196,00
08/12/2023	312.778	-0,26%	194,16	192,46	195,79	194,81
07/12/2023	336.476	0,74%	194,16	194,145	197,18	195,32
06/12/2023	396.140	-0,69%	196,115	193,00	197,40	193,89
05/12/2023	360.836	-1,54%	195,56	194,4343	197,69	195,24
04/12/2023	559.241	1,25%	187,79	187,415	199,32	198,30
01/12/2023	541.265	4,43%	187,79	187,415	196,04	195,85
30/11/2023	284.767	0,21%	184,28	185,10	188,59	187,54
29/11/2023	355.728	1,70%	184,28	184,38	188,17	187,14
28/11/2023	431.792	0,27%	183,02	181,74	184,94	184,02
27/11/2023	328.763	-0,01%	183,02	182,13	184,40	183,52
24/11/2023	122.629	0,30%	181,60	180,68	183,50	182,01
23/11/2023	243.125	0,70%	181,005	179,82	182,69	181,20
22/11/2023	242.769	0,85%	181,005	179,82	182,69	181,47
21/11/2023	381.960	-1,11%	181,05	177,26	180,92	179,94
20/11/2023	544.646	1,73%	178,28	176,475	182,02	181,95
17/11/2023	1.026.337	4,32%	173,46	171,944	181,46	178,85
16/11/2023	1.163.743	6,23%	158,64	160,975	172,369	171,45
15/11/2023	1.105.794	2,06%	158,64	158,95	163,115	161,39
14/11/2023	608.152	6,31%	153,04	153,05	158,90	158,14
13/11/2023	399.681	0,27%	146,97	146,815	149,65	148,76
10/11/2023	509.870	0,57%	150,00	143,835	148,41	148,36
09/11/2023	317.851	-1,54%	150,00	146,95	150,00	147,52
08/11/2023	240.633	-0,07%	153,18	149,82	152,07	149,82
07/11/2023	292.967	-1,47%	153,18	149,83	153,89	149,93
06/11/2023	262.169	-1,39%	151,37	151,375	154,68	152,16
03/11/2023	342.511	1,17%	151,37	153,82	157,48	154,31
02/11/2023	332.962	1,99%	150,15	150,89	153,845	152,52
01/11/2023	529.874	-0,47%	150,15	147,50	150,43	149,54
31/10/2023	327.831	1,36%	149,445	148,02	151,13	150,24
30/10/2023	330.674	1,65%	146,95	145,00	148,80	148,22
27/10/2023	246.199	1,54%	145,54	144,83	147,68	146,4469
26/10/2023	798.654	-5,59%	155,45	143,12	152,48	144,23
25/10/2023	264.511	-2,27%	157,34	152,72	155,52	152,77
24/10/2023	292.502	-0,10%	155,74	154,465	157,93	156,31
23/10/2023	263.233	-0,43%	155,74	155,01	158,30	156,46
20/10/2023	312.566	-0,54%	157,67	156,13	158,4348	157,13
19/10/2023	351.217	-0,90%	162,32	157,09	161,59	157,99
18/10/2023	490.677	-1,92%	161,66	158,72	162,515	160,33
17/10/2023	372.528	0,73%	161,66	161,625	163,986	163,46
16/10/2023	384.117	0,47%	163,00	161,50	164,47	162,28
13/10/2023	484.129	-0,65%	163,43	160,96	164,01	161,52
12/10/2023	540.678	0,09%	163,03	161,25	163,30	162,57
11/10/2023	488.047	2,00%	159,95	159,35	163,08	162,43
10/10/2023	517.333	-0,54%	159,00	158,385	161,08	159,25