Williams-Sonoma Inc (WSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	726.220	3,01%	151,20	154,395	160,59	160,11
06/10/2023	559.564	2,87%	151,20	149,615	156,73	155,43
05/10/2023	303.016	-0,36%	151,03	149,51	151,64	151,10
04/10/2023	282.413	0,64%	151,07	150,26	154,24	151,65
03/10/2023	476.950	-2,29%	155,45	149,385	154,21	150,68
02/10/2023	460.533	-0,77%	155,45	152,41	156,20	154,21
29/09/2023	434.834	0,64%	155,22	155,395	158,6997	155,40
28/09/2023	677.639	-1,76%	155,22	153,11	156,12	154,41
27/09/2023	525.815	2,28%	154,92	154,06	157,56	157,18
26/09/2023	1.066.741	-1,67%	156,00	153,26	157,47	153,67
25/09/2023	3.054.034	11,62%	140,75	144,71	157,36	156,28
22/09/2023	584.149	-0,88%	140,75	139,892	142,43	140,01
21/09/2023	724.065	-1,07%	144,45	141,29	143,00	141,25
20/09/2023	355.697	-0,36%	144,45	142,55	145,65	142,77
19/09/2023	542.371	-0,78%	143,76	141,40	143,81	143,28
18/09/2023	535.931	0,29%	143,00	142,7325	145,39	144,40
15/09/2023	571.068	-0,79%	144,00	142,14	144,71	143,99
14/09/2023	450.285	1,87%	142,19	141,185	145,31	145,13
13/09/2023	473.780	2,45%	138,69	139,49	142,465	142,46
12/09/2023	423.944	-2,91%	143,07	138,40	143,74	139,06
11/09/2023	312.205	-0,30%	144,05	142,295	144,44	143,22
08/09/2023	491.014	-0,24%	140,47	140,58	143,815	143,65
07/09/2023	488.500	2,27%	140,47	140,19	144,44	143,99
06/09/2023	478.661	-2,20%	143,20	140,30	144,615	140,79
05/09/2023	491.109	-0,37%	143,21	141,635	144,80	143,96
04/09/2023	291.751	2,33%	142,35	142,41	144,84	144,49
01/09/2023	291.751	2,33%	142,35	142,41	144,84	144,49
31/08/2023	374.414	-0,84%	142,35	140,83	143,10	141,20
30/08/2023	398.116	-0,01%	141,95	141,81	143,73	142,39
29/08/2023	436.445	0,38%	141,15	141,68	144,98	142,40
28/08/2023	437.085	0,99%	141,15	140,06	142,51	141,86
25/08/2023	935.173	0,67%	139,87	138,12	142,04	140,47
24/08/2023	1.174.806	-1,75%	143,75	139,49	146,29	139,54
23/08/2023	2.371.719	13,48%	133,40	130,46	142,24	142,02
22/08/2023	971.821	-2,86%	133,40	124,882	128,30	125,15
21/08/2023	1.005.960	-4,16%	133,40	128,3637	133,92	128,83
18/08/2023	548.500	2,14%	130,355	130,74	134,62	134,42
17/08/2023	957.925	-0,82%	131,88	131,57	133,35	131,61
16/08/2023	634.905	0,14%	131,88	131,87	134,30	132,70
15/08/2023	722.137	-0,52%	131,59	129,55	133,00	132,51
14/08/2023	622.112	-0,69%	133,18	131,16	133,7938	133,20
11/08/2023	454.227	-1,10%	135,24	133,60	135,73	134,13
10/08/2023	521.375	-1,15%	138,81	134,60	140,24	135,62
09/08/2023	255.619	-1,70%	139,96	136,85	139,25	137,20
08/08/2023	368.707	0,01%	137,67	137,06	139,74	139,57
07/08/2023	310.815	0,16%	139,45	139,12	140,40	139,56
04/08/2023	363.354	-1,80%	141,96	138,71	142,74	139,341
03/08/2023	456.888	2,69%	137,765	136,56	142,75	141,90
02/08/2023	256.235	-0,20%	137,365	135,63	138,47	138,18
01/08/2023	375.796	-0,13%	141,345	137,23	139,22	138,46
31/07/2023	416.097	-1,44%	141,345	137,44	142,265	138,64
28/07/2023	352.754	2,28%	139,47	138,28	141,40	140,66
27/07/2023	530.093	0,41%	137,99	136,70	141,245	137,53
26/07/2023	476.589	1,66%	130,49	134,435	136,98	136,97
25/07/2023	486.159	3,38%	131,005	129,33	135,04	134,74
24/07/2023	290.114	1,22%	131,005	128,475	131,82	130,34
21/07/2023	268.465	-1,36%	131,005	128,40	131,335	128,77
20/07/2023	408.997	-0,23%	130,61	128,66	130,98	130,55
19/07/2023	450.560	2,20%	129,77	129,07	132,11	131,75
18/07/2023	501.274	3,01%	125,10	125,355	130,11	128,91
17/07/2023	440.863	-1,33%	129,715	124,24	126,195	125,14
14/07/2023	554.103	-2,29%	129,715	126,26	131,265	126,83
13/07/2023	371.826	-0,55%	130,40	129,48	131,25	129,80
12/07/2023	592.436	0,93%	130,21	129,63	131,80	130,52
11/07/2023	580.563	2,36%	121,89	126,785	131,33	129,32
10/07/2023	600.573	4,47%	121,89	121,035	126,45	126,34
07/07/2023	515.005	-2,66%	122,36	120,80	123,655	120,93
06/07/2023	472.421	-2,43%	126,27	122,865	126,295	124,24
05/07/2023	424.289	0,23%	125,53	124,19	127,44	127,33
04/07/2023	378.356	1,44%	125,53	124,17	128,35	126,94
03/07/2023	378.356	1,44%	125,53	124,17	128,35	126,94
30/06/2023	347.321	1,68%	124,35	122,995	125,815	125,14
29/06/2023	499.534	-1,85%	125,41	122,76	126,68	123,07
28/06/2023	475.045	-0,78%	123,48	124,871	127,56	125,39
27/06/2023	429.225	2,31%	123,48	122,62	127,76	126,37
26/06/2023	522.979	2,80%	120,01	120,45	124,83	123,52
23/06/2023	454.379	0,16%	121,98	117,93	120,60	120,23
22/06/2023	276.597	-0,77%	121,98	118,755	122,42	120,04
21/06/2023	355.053	-0,58%	121,98	120,955	122,42	120,97
20/06/2023	604.053	-2,38%	123,70	121,17	123,87	121,68
19/06/2023	371.328	-2,05%	128,01	123,75	128,01	124,64
16/06/2023	371.328	-2,05%	128,01	123,75	128,01	124,64
15/06/2023	376.922	1,31%	130,23	124,50	127,46	127,25
14/06/2023	443.352	-2,97%	130,23	125,05	130,81	125,61
13/06/2023	686.745	3,52%	126,40	125,885	130,0394	129,45
12/06/2023	516.663	-0,41%	125,51	123,85	126,39	125,05
09/06/2023	387.171	-0,48%	126,90	125,33	128,295	125,56
08/06/2023	594.921	-2,65%	125,40	125,99	130,725	126,16
07/06/2023	1.275.796	4,61%	125,40	124,78	131,665	129,59
06/06/2023	576.699	5,33%	117,22	117,13	123,965	123,88
05/06/2023	615.036	-0,80%	115,45	115,09	118,25	117,61
02/06/2023	424.342	4,06%	115,45	114,80	118,81	118,56
01/06/2023	345.906	0,38%	113,32	111,64	114,45	113,94
31/05/2023	442.869	1,88%	114,10	112,51	115,955	113,51
30/05/2023	442.869	1,88%	114,10	112,51	115,955	115,75
29/05/2023	538.600	2,20%	114,10	109,44	113,77	113,61
26/05/2023	538.600	2,20%	114,10	109,44	113,77	113,61
25/05/2023	606.640	-2,65%	114,10	110,345	115,20	111,16
24/05/2023	799.345	2,09%	111,17	110,1278	115,00	114,19
23/05/2023	1.894.696	-0,28%	116,65	111,67	119,67	111,85