BiG | O banco que entende os seus valores.

Williams-Sonoma Inc (WSM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/09/2025	433.613	-2,44%	201,07	193,62	201,38	196,06
15/09/2025	384.378	2,04%	198,45	196,10	201,365	201,07
12/09/2025	326.590	-3,11%	201,97	195,78	203,23	196,95
11/09/2025	394.887	0,44%	203,00	202,96	205,17	203,52
10/09/2025	398.647	-0,01%	203,96	201,00	205,2093	202,67
09/09/2025	346.430	-0,33%	202,00	200,01	203,06	202,64
08/09/2025	540.376	0,44%	202,63	201,79	204,36	203,26
05/09/2025	557.377	-0,24%	203,4818	199,95	206,40	202,42
04/09/2025	570.937	5,61%	192,13	192,13	203,22	202,91
03/09/2025	409.251	0,09%	192,00	190,00	194,14	192,13
02/09/2025	405.319	2,00%	187,00	186,00	191,96	191,96
29/08/2025	623.934	0,07%	187,15	186,01	188,72	188,19
28/08/2025	821.522	-2,38%	193,00	186,33	194,51	188,06
27/08/2025	1.380.397	-2,91%	202,00	191,435	205,00	192,17
26/08/2025	1.206.227	0,01%	198,95	193,88	200,42	197,93
25/08/2025	893.853	-2,66%	189,24	189,24	200,665	197,96
22/08/2025	902.013	3,20%	197,21	197,21	204,50	203,42
21/08/2025	555.373	-1,03%	199,88	194,31	199,88	197,21
20/08/2025	527.711	-1,64%	201,80	197,93	202,80	199,27
19/08/2025	629.714	0,51%	201,45	201,45	206,01	202,69
18/08/2025	476.328	-0,78%	204,44	199,87	205,35	201,65
15/08/2025	512.719	-1,08%	205,00	202,76	206,48	203,23
14/08/2025	689.702	-2,27%	207,11	200,24	207,11	205,44
13/08/2025	1.397.725	1,56%	207,50	206,31	210,59	210,20
12/08/2025	667.232	3,49%	201,50	201,50	207,339	206,97
11/08/2025	594.820	0,29%	195,44	195,44	201,00	200,00
08/08/2025	518.361	-0,09%	200,10	197,78	203,00	199,42
07/08/2025	606.803	-0,57%	204,99	197,57	206,37	199,60
06/08/2025	547.037	-1,49%	203,77	200,52	205,33	200,75
05/08/2025	571.608	1,63%	201,50	198,98	204,565	203,78
04/08/2025	818.276	6,74%	194,00	191,01	201,02	200,52
01/08/2025	657.884	0,33%	183,84	181,01	189,40	187,67
31/07/2025	526.997	-1,88%	189,35	186,06	191,33	187,05
30/07/2025	876.913	1,88%	177,76	177,76	192,325	190,53
29/07/2025	550.671	-0,60%	182,76	181,32	188,905	187,11
28/07/2025	632.311	3,59%	182,01	172,69	188,905	188,23
25/07/2025	411.776	0,65%	181,29	179,34	183,96	181,71
24/07/2025	510.972	-1,69%	183,21	179,28	185,065	180,54
23/07/2025	762.526	2,82%	173,57	173,20	185,045	183,65
22/07/2025	576.657	3,72%	171,53	170,23	179,33	178,61
21/07/2025	558.581	1,06%	170,39	170,23	174,73	172,20
18/07/2025	562.827	0,50%	165,68	161,69	171,32	170,39
17/07/2025	690.498	3,15%	164,33	161,76	171,32	169,54
16/07/2025	562.709	0,85%	171,48	161,805	171,73	165,01
15/07/2025	845.461	-4,01%	174,315	163,535	175,54	163,62
14/07/2025	559.467	-2,49%	174,82	169,10	175,54	170,46
11/07/2025	437.812	-0,95%	174,36	173,3571	178,17	174,82
10/07/2025	580.672	1,59%	170,04	168,44	178,17	176,50
09/07/2025	483.002	2,67%	169,295	165,19	174,07	173,73
08/07/2025	688.500	0,00%	172,80	165,19	172,7025	169,21
07/07/2025	480.622	-2,30%	172,4867	168,14	172,7325	169,21
04/07/2025	427.019	0,01%	173,14	171,95	173,905	173,19
03/07/2025	426.923	0,01%	175,00	169,215	175,00	173,27
02/07/2025	829.003	2,39%	162,90	162,90	174,275	173,18
01/07/2025	798.537	3,56%	163,37	161,63	172,64	169,19
30/06/2025	835.068	-0,52%	164,22	161,63	165,37	163,37
27/06/2025	647.569	1,45%	159,59	158,41	165,41	164,22
26/06/2025	646.785	1,91%	158,06	156,7496	162,26	161,93
25/06/2025	580.556	0,65%	159,125	155,90	159,57	158,90
24/06/2025	575.080	-0,01%	159,45	154,11	159,57	157,88
23/06/2025	715.290	-0,60%	156,77	154,11	158,565	157,89
20/06/2025	712.266	-0,98%	162,01	158,46	162,55	158,84
19/06/2025	1.131.009	2,79%	157,085	155,835	162,705	160,44
18/06/2025	1.120.649	2,24%	157,085	150,00	162,705	160,39
17/06/2025	858.440	-0,77%	155,78	155,37	161,13	156,93
16/06/2025	906.136	2,72%	156,99	155,11	158,36	158,15
13/06/2025	1.150.353	-0,55%	155,09	152,20	161,1999	153,96
12/06/2025	610.224	-0,50%	159,92	152,9925	162,53	154,81
11/06/2025	674.529	-1,59%	159,06	155,50	162,53	155,58
10/06/2025	573.439	0,87%	158,69	156,40	159,06	158,10
09/06/2025	737.038	-0,67%	158,65	156,74	158,93	156,74
06/06/2025	653.121	-0,11%	159,68	156,40	160,83	157,80
05/06/2025	975.588	-1,24%	161,38	156,37	162,43	157,98
04/06/2025	655.386	-0,97%	158,685	158,235	162,45	159,97
03/06/2025	654.184	2,10%	160,75	154,19	162,45	161,54
02/06/2025	1.460.551	-2,19%	161,21	154,19	161,45	158,22
30/05/2025	699.932	-1,70%	165,89	161,18	166,64	161,76
29/05/2025	1.044.493	0,00%	165,90	162,37	168,33	164,51
28/05/2025	1.034.852	-1,39%	160,96	158,7035	168,33	164,51
27/05/2025	1.423.637	5,69%	160,90	158,7035	166,83	166,83
23/05/2025	976.345	-1,58%	156,50	147,3901	162,629	157,85
22/05/2025	3.547.718	-4,48%	171,00	147,3901	171,465	160,39
21/05/2025	922.812	-2,67%	174,09	167,38	177,29	167,92
20/05/2025	1.037.890	-1,01%	169,30	168,605	177,29	172,52
19/05/2025	738.976	0,25%	172,34	168,605	175,2918	174,28
16/05/2025	583.314	1,26%	168,59	168,345	175,05	173,84
15/05/2025	379.740	0,03%	173,99	168,345	175,9099	171,67
14/05/2025	744.463	-1,62%	175,06	171,24	176,19	171,62
13/05/2025	725.050	0,37%	172,70	171,83	180,07	174,44
12/05/2025	1.083.237	8,42%	171,41	171,41	180,07	173,80
09/05/2025	486.098	-0,36%	159,59	157,58	162,14	160,31
08/05/2025	637.061	2,06%	155,41	154,70	162,0773	160,89
07/05/2025	785.045	2,09%	155,775	154,15	158,465	157,64
06/05/2025	586.452	-2,51%	159,035	154,15	159,84	154,41
05/05/2025	540.917	-1,35%	161,03	157,10	161,03	158,39
02/05/2025	695.560	3,04%	156,65	155,5444	162,10	160,56
01/05/2025	809.740	0,87%	151,02	148,2066	159,18	155,82
30/04/2025	454.489	0,68%	150,95	148,2066	154,88	154,47
29/04/2025	522.243	0,56%	153,55	149,76	154,36	153,40
28/04/2025	580.555	0,89%	152,00	149,76	154,36	152,54